Options Chain for HONEYWELL INTL INC COM (HON) - $236.77 as of 7/10/2025 8:02:46 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 115.50 | 119.20 | 117.35 | % | 0.98 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:58 PM EST | |||
| 125.00 | 110.20 | 114.20 | 112.20 | % | 0.90 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:58 PM EST | |||
| 130.00 | 105.60 | 109.20 | 107.40 | % | 0.83 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:58 PM EST | |||
| 135.00 | 100.20 | 104.20 | 102.20 | % | 0.76 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:58 PM EST | |||
| 140.00 | 95.60 | 99.20 | 97.40 | % | 0.70 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:58 PM EST | |||
| 145.00 | 90.20 | 94.00 | 92.10 | % | 0.64 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:58 PM EST | |||
| 150.00 | 85.60 | 88.40 | 87.00 | % | 0.58 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:58 PM EST | |||
| 155.00 | 80.30 | 84.20 | 82.25 | % | 0.53 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:58 PM EST | |||
| 160.00 | 75.30 | 78.80 | 77.05 | % | 0.48 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:58 PM EST | |||
| 165.00 | 70.60 | 74.30 | 72.45 | % | 0.44 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:58 PM EST | |||
| 170.00 | 65.50 | 69.00 | 67.25 | % | 0.40 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:58 PM EST | |||
| 175.00 | 60.30 | 64.30 | 62.30 | % | 0.36 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:58 PM EST | |||
| 180.00 | 55.30 | 59.10 | 57.20 | % | 0.32 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:58 PM EST | |||
| 185.00 | 50.40 | 54.10 | 52.25 | % | 0.28 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:58 PM EST | |||
| 190.00 | 45.40 | 49.20 | 47.30 | % | 0.25 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:58 PM EST | |||
| 195.00 | 40.40 | 44.20 | 42.30 | % | 0.22 | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:58 PM EST | |||
| 200.00 | 35.80 | 39.20 | 37.50 | % | 0.19 | 0 | 0 | 0.66 | 1.00 | 0.00 | -0.02 | 7/10/2025 3:59:58 PM EST | |||
| 205.00 | 30.80 | 34.30 | 32.55 | % | 0.16 | 0 | 0 | 0.59 | 0.99 | 0.00 | -0.05 | 7/10/2025 3:59:58 PM EST | |||
| 210.00 | 25.90 | 28.90 | 27.40 | 31.10 | 0.00 | 0.00% | 0.13 | 0 | 7 | 0.42 | 0.97 | 0.00 | -0.07 | 7/8/2025 | 7/10/2025 3:59:58 PM EST |
| 215.00 | 21.70 | 23.90 | 22.80 | 26.20 | 0.00 | 0.00% | 0.11 | 0 | 13 | 0.38 | 0.94 | 0.01 | -0.09 | 7/9/2025 | 7/10/2025 3:59:58 PM EST |
| 217.50 | 19.20 | 22.20 | 20.70 | % | 0.10 | 0 | 0 | 0.40 | 0.92 | 0.01 | -0.11 | 7/10/2025 3:59:58 PM EST | |||
| 220.00 | 16.10 | 19.80 | 17.95 | 20.80 | 0.00 | 0.00% | 0.08 | 0 | 23 | 0.39 | 0.90 | 0.01 | -0.12 | 7/8/2025 | 7/10/2025 3:59:58 PM EST |
| 222.50 | 15.30 | 16.20 | 15.75 | % | 0.07 | 0 | 0 | 0.29 | 0.87 | 0.01 | -0.13 | 7/10/2025 3:59:58 PM EST | |||
| 225.00 | 13.30 | 13.90 | 13.60 | 13.87 | -1.13 | -7.54% | 0.06 | 5 | 68 | 0.28 | 0.83 | 0.02 | -0.14 | 7/10/2025 | 7/10/2025 3:59:58 PM EST |
| 227.50 | 11.20 | 11.80 | 11.50 | 12.97 | +0.32 | +2.53% | 0.05 | 1 | 1 | 0.28 | 0.78 | 0.02 | -0.16 | 7/10/2025 | 7/10/2025 3:59:58 PM EST |
| 230.00 | 9.30 | 9.90 | 9.60 | 9.87 | -0.87 | -8.11% | 0.04 | 3 | 189 | 0.27 | 0.73 | 0.03 | -0.17 | 7/10/2025 | 7/10/2025 3:59:58 PM EST |
| 232.50 | 7.60 | 8.00 | 7.80 | 7.92 | % | 0.03 | 1 | 0 | 0.26 | 0.66 | 0.03 | -0.18 | 7/10/2025 | 7/10/2025 3:59:58 PM EST | |
| 235.00 | 6.10 | 6.50 | 6.30 | 6.55 | -1.21 | -15.60% | 0.03 | 9 | 289 | 0.26 | 0.58 | 0.03 | -0.19 | 7/10/2025 | 7/10/2025 3:59:58 PM EST |
| 237.50 | 3.50 | 5.10 | 4.30 | 5.20 | -0.95 | -15.45% | 0.02 | 3 | 3 | 0.26 | 0.51 | 0.03 | -0.19 | 7/10/2025 | 7/10/2025 3:59:58 PM EST |
| 240.00 | 3.70 | 4.00 | 3.85 | 3.85 | -1.15 | -23.00% | 0.02 | 27 | 273 | 0.26 | 0.43 | 0.03 | -0.18 | 7/10/2025 | 7/10/2025 3:59:58 PM EST |
| 242.50 | 1.75 | 2.95 | 2.35 | 2.93 | % | 0.01 | 3 | 0 | 0.26 | 0.35 | 0.03 | -0.17 | 7/10/2025 | 7/10/2025 3:59:58 PM EST | |
| 245.00 | 1.95 | 2.15 | 2.05 | 2.10 | -0.60 | -22.23% | 0.01 | 27 | 228 | 0.26 | 0.28 | 0.03 | -0.15 | 7/10/2025 | 7/10/2025 3:59:58 PM EST |
| 247.50 | 1.35 | 1.60 | 1.48 | 1.62 | -0.37 | -18.60% | 0.01 | 15 | 1 | 0.25 | 0.22 | 0.02 | -0.13 | 7/10/2025 | 7/10/2025 3:59:58 PM EST |
| 250.00 | 1.00 | 1.15 | 1.08 | 1.05 | -0.50 | -32.26% | 0.00 | 55 | 982 | 0.26 | 0.17 | 0.02 | -0.11 | 7/10/2025 | 7/10/2025 3:59:58 PM EST |
| 252.50 | 0.65 | 0.85 | 0.75 | 1.22 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.26 | 0.12 | 0.02 | -0.09 | 7/9/2025 | 7/10/2025 3:59:58 PM EST |
| 255.00 | 0.00 | 0.60 | 0.30 | 0.45 | -0.15 | -25.00% | 0.00 | 21 | 127 | 0.23 | 0.09 | 0.01 | -0.08 | 7/10/2025 | 7/10/2025 3:59:58 PM EST |
| 257.50 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.25 | 0.07 | 0.01 | -0.06 | 7/10/2025 3:59:58 PM EST | |||
| 260.00 | 0.00 | 0.30 | 0.15 | 0.35 | +0.10 | +40.00% | 0.00 | 14 | 145 | 0.24 | 0.05 | 0.01 | -0.05 | 7/10/2025 | 7/10/2025 3:59:58 PM EST |
| 262.50 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.31 | 0.03 | 0.01 | -0.03 | 7/10/2025 3:59:58 PM EST | |||
| 265.00 | 0.00 | 0.25 | 0.13 | 0.15 | -0.05 | -25.00% | 0.00 | 13 | 374 | 0.27 | 0.03 | 0.00 | -0.03 | 7/10/2025 | 7/10/2025 3:59:58 PM EST |
| 270.00 | 0.00 | 1.15 | 0.58 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 101 | 0.44 | 0.01 | 0.00 | -0.01 | 7/7/2025 | 7/10/2025 3:59:58 PM EST |
| 275.00 | 0.00 | 1.15 | 0.58 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.48 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 3:59:58 PM EST |
| 280.00 | 0.00 | 1.15 | 0.58 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.53 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/10/2025 3:59:58 PM EST |
| 285.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.49 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 3:59:58 PM EST |
| 290.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:58 PM EST | |||
| 295.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:58 PM EST | |||
| 300.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:58 PM EST | |||
| 305.00 | 0.00 | 1.95 | 0.98 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:58 PM EST | |||
| 310.00 | 0.00 | 1.80 | 0.90 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:58 PM EST | |||
| 125.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:58 PM EST | |||
| 130.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:58 PM EST | |||
| 135.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:58 PM EST | |||
| 140.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:58 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:58 PM EST | |||
| 150.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:58 PM EST | |||
| 155.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:58 PM EST | |||
| 160.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:58 PM EST | |||
| 165.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:58 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:58 PM EST | |||
| 175.00 | 0.00 | 1.60 | 0.80 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:58 PM EST | |||
| 180.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:58 PM EST | |||
| 185.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:58 PM EST | |||
| 190.00 | 0.00 | 1.35 | 0.68 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.70 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 7/10/2025 3:59:58 PM EST |
| 195.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:58 PM EST | |||
| 200.00 | 0.00 | 0.60 | 0.30 | 0.53 | +0.37 | +231.25% | 0.00 | 10 | 7 | 0.52 | 0.00 | 0.00 | -0.02 | 7/10/2025 | 7/10/2025 3:59:58 PM EST |
| 205.00 | 0.00 | 1.15 | 0.58 | 1.27 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.50 | -0.01 | 0.00 | -0.05 | 6/18/2025 | 7/10/2025 3:59:58 PM EST |
| 210.00 | 0.00 | 0.60 | 0.30 | 0.22 | -0.05 | -18.52% | 0.00 | 8 | 24 | 0.36 | -0.03 | 0.00 | -0.07 | 7/10/2025 | 7/10/2025 3:59:58 PM EST |
| 215.00 | 0.00 | 0.50 | 0.25 | 0.40 | -0.01 | -2.44% | 0.00 | 1 | 91 | 0.29 | -0.06 | 0.01 | -0.09 | 7/10/2025 | 7/10/2025 3:59:58 PM EST |
| 217.50 | 0.45 | 0.65 | 0.55 | % | 0.00 | 0 | 0 | 0.31 | -0.08 | 0.01 | -0.11 | 7/10/2025 3:59:58 PM EST | |||
| 220.00 | 0.00 | 1.40 | 0.70 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.30 | -0.10 | 0.01 | -0.12 | 7/8/2025 | 7/10/2025 3:59:58 PM EST |
| 222.50 | 0.80 | 1.05 | 0.93 | 0.83 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.29 | -0.13 | 0.01 | -0.13 | 7/9/2025 | 7/10/2025 3:59:58 PM EST |
| 225.00 | 1.05 | 1.45 | 1.25 | 1.20 | +0.05 | +4.35% | 0.01 | 12 | 133 | 0.28 | -0.17 | 0.02 | -0.14 | 7/10/2025 | 7/10/2025 3:59:58 PM EST |
| 227.50 | 1.55 | 1.90 | 1.73 | 1.57 | +0.02 | +1.29% | 0.01 | 10 | 1 | 0.28 | -0.22 | 0.02 | -0.16 | 7/10/2025 | 7/10/2025 3:59:58 PM EST |
| 230.00 | 2.15 | 2.55 | 2.35 | 2.20 | +0.10 | +4.77% | 0.01 | 8 | 27 | 0.28 | -0.27 | 0.03 | -0.17 | 7/10/2025 | 7/10/2025 3:59:58 PM EST |
| 232.50 | 2.90 | 3.20 | 3.05 | 3.00 | 0.00 | 0.00% | 0.01 | 4 | 24 | 0.27 | -0.34 | 0.03 | -0.18 | 7/10/2025 | 7/10/2025 3:59:58 PM EST |
| 235.00 | 3.90 | 4.40 | 4.15 | 3.99 | +0.40 | +11.15% | 0.02 | 35 | 217 | 0.26 | -0.42 | 0.03 | -0.19 | 7/10/2025 | 7/10/2025 3:59:58 PM EST |
| 237.50 | 5.00 | 5.30 | 5.15 | 5.00 | % | 0.02 | 3 | 0 | 0.26 | -0.49 | 0.03 | -0.19 | 7/10/2025 | 7/10/2025 3:59:58 PM EST | |
| 240.00 | 6.40 | 6.70 | 6.55 | 6.50 | +0.50 | +8.34% | 0.03 | 12 | 236 | 0.26 | -0.57 | 0.03 | -0.18 | 7/10/2025 | 7/10/2025 3:59:58 PM EST |
| 242.50 | 7.80 | 8.60 | 8.20 | % | 0.03 | 0 | 0 | 0.25 | -0.65 | 0.03 | -0.17 | 7/10/2025 3:59:58 PM EST | |||
| 245.00 | 9.60 | 10.40 | 10.00 | 8.70 | 0.00 | 0.00% | 0.04 | 0 | 16 | 0.26 | -0.72 | 0.03 | -0.15 | 7/9/2025 | 7/10/2025 3:59:58 PM EST |
| 247.50 | 11.40 | 12.00 | 11.70 | % | 0.05 | 0 | 0 | 0.33 | -0.78 | 0.02 | -0.13 | 7/10/2025 3:59:58 PM EST | |||
| 250.00 | 13.40 | 14.40 | 13.90 | % | 0.06 | 0 | 0 | 0.25 | -0.83 | 0.02 | -0.11 | 7/10/2025 3:59:58 PM EST | |||
| 252.50 | 15.60 | 16.40 | 16.00 | % | 0.06 | 0 | 0 | 0.34 | -0.88 | 0.02 | -0.09 | 7/10/2025 3:59:58 PM EST | |||
| 255.00 | 16.40 | 20.00 | 18.20 | % | 0.07 | 0 | 0 | 0.32 | -0.91 | 0.01 | -0.08 | 7/10/2025 3:59:58 PM EST | |||
| 257.50 | 19.40 | 22.50 | 20.95 | % | 0.08 | 0 | 0 | 0.37 | -0.93 | 0.01 | -0.06 | 7/10/2025 3:59:58 PM EST | |||
| 260.00 | 21.50 | 25.00 | 23.25 | % | 0.09 | 0 | 0 | 0.38 | -0.95 | 0.01 | -0.05 | 7/10/2025 3:59:58 PM EST | |||
| 262.50 | 24.30 | 27.40 | 25.85 | % | 0.10 | 0 | 0 | 0.46 | -0.97 | 0.01 | -0.03 | 7/10/2025 3:59:58 PM EST | |||
| 265.00 | 26.40 | 29.70 | 28.05 | % | 0.11 | 0 | 0 | 0.48 | -0.97 | 0.00 | -0.03 | 7/10/2025 3:59:58 PM EST | |||
| 270.00 | 31.50 | 34.40 | 32.95 | % | 0.12 | 0 | 0 | 0.53 | -0.99 | 0.00 | -0.01 | 7/10/2025 3:59:58 PM EST | |||
| 275.00 | 36.40 | 40.10 | 38.25 | % | 0.14 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:58 PM EST | |||
| 280.00 | 42.00 | 45.30 | 43.65 | % | 0.16 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:58 PM EST | |||
| 285.00 | 46.70 | 50.30 | 48.50 | % | 0.17 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:58 PM EST | |||
| 290.00 | 51.40 | 55.30 | 53.35 | % | 0.18 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:58 PM EST | |||
| 295.00 | 56.80 | 59.50 | 58.15 | % | 0.20 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:58 PM EST | |||
| 300.00 | 61.40 | 65.30 | 63.35 | % | 0.21 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:58 PM EST | |||
| 305.00 | 66.40 | 69.50 | 67.95 | % | 0.22 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:58 PM EST | |||
| 310.00 | 71.60 | 75.30 | 73.45 | % | 0.24 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:58 PM EST |