Options Chain for HONEYWELL INTL INC COM (HON) - $223.63 as of 5/23/2025 3:08:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 100.90 | 104.70 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 5/23/2025 4:00:05 PM EST | |||
| 125.00 | 95.90 | 99.70 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 5/23/2025 4:00:05 PM EST | |||
| 130.00 | 91.00 | 94.80 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 5/23/2025 4:00:05 PM EST | |||
| 135.00 | 86.10 | 89.80 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 5/23/2025 4:00:05 PM EST | |||
| 140.00 | 81.10 | 84.80 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 5/23/2025 4:00:05 PM EST | |||
| 145.00 | 76.10 | 79.80 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 5/23/2025 4:00:05 PM EST | |||
| 150.00 | 71.00 | 74.90 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 5/23/2025 4:00:05 PM EST | |||
| 155.00 | 66.20 | 69.90 | % | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 5/23/2025 4:00:05 PM EST | |||
| 160.00 | 61.10 | 65.10 | % | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 5/23/2025 4:00:05 PM EST | |||
| 165.00 | 56.10 | 60.10 | % | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 5/23/2025 4:00:05 PM EST | |||
| 170.00 | 51.50 | 55.00 | % | 0 | 0 | 0.62 | 1.00 | 0.00 | 0.00 | 5/23/2025 4:00:05 PM EST | |||
| 175.00 | 46.30 | 50.10 | % | 0 | 0 | 0.60 | 1.00 | 0.00 | -0.01 | 5/23/2025 4:00:05 PM EST | |||
| 180.00 | 41.40 | 45.10 | % | 0 | 0 | 0.56 | 0.99 | 0.00 | -0.03 | 5/23/2025 4:00:05 PM EST | |||
| 185.00 | 36.60 | 40.40 | % | 0 | 0 | 0.50 | 0.99 | 0.00 | -0.03 | 5/23/2025 4:00:05 PM EST | |||
| 190.00 | 31.80 | 35.50 | % | 0 | 0 | 0.47 | 0.97 | 0.00 | -0.04 | 5/23/2025 4:00:05 PM EST | |||
| 195.00 | 27.40 | 30.80 | % | 0 | 0 | 0.36 | 0.94 | 0.01 | -0.08 | 5/23/2025 4:00:05 PM EST | |||
| 200.00 | 22.30 | 25.50 | % | 0 | 0 | 0.31 | 0.92 | 0.01 | -0.08 | 5/23/2025 4:00:05 PM EST | |||
| 205.00 | 18.20 | 21.60 | % | 0 | 0 | 0.31 | 0.87 | 0.01 | -0.09 | 5/23/2025 4:00:05 PM EST | |||
| 210.00 | 14.10 | 16.80 | % | 0 | 0 | 0.19 | 0.80 | 0.02 | -0.10 | 5/23/2025 4:00:05 PM EST | |||
| 215.00 | 10.30 | 12.60 | % | 0 | 0 | 0.20 | 0.72 | 0.02 | -0.10 | 5/23/2025 4:00:05 PM EST | |||
| 220.00 | 7.30 | 8.60 | % | 0 | 0 | 0.20 | 0.61 | 0.02 | -0.10 | 5/23/2025 4:00:05 PM EST | |||
| 225.00 | 4.60 | 6.40 | 5.50 | % | 12 | 0 | 0.21 | 0.47 | 0.03 | -0.09 | 5/23/2025 | 5/23/2025 4:00:05 PM EST | |
| 230.00 | 2.90 | 3.90 | % | 0 | 0 | 0.21 | 0.33 | 0.02 | -0.07 | 5/23/2025 4:00:05 PM EST | |||
| 235.00 | 1.00 | 2.40 | % | 0 | 0 | 0.19 | 0.22 | 0.02 | -0.06 | 5/23/2025 4:00:05 PM EST | |||
| 240.00 | 0.35 | 1.60 | % | 0 | 0 | 0.27 | 0.14 | 0.02 | -0.04 | 5/23/2025 4:00:05 PM EST | |||
| 245.00 | 0.00 | 2.80 | % | 0 | 0 | 0.33 | 0.08 | 0.01 | -0.03 | 5/23/2025 4:00:05 PM EST | |||
| 250.00 | 0.00 | 2.55 | % | 0 | 0 | 0.35 | 0.05 | 0.01 | -0.02 | 5/23/2025 4:00:05 PM EST | |||
| 255.00 | 0.00 | 2.40 | % | 0 | 0 | 0.38 | 0.02 | 0.00 | -0.01 | 5/23/2025 4:00:05 PM EST | |||
| 260.00 | 0.00 | 2.30 | % | 0 | 0 | 0.41 | 0.01 | 0.00 | -0.01 | 5/23/2025 4:00:05 PM EST | |||
| 265.00 | 0.00 | 2.25 | % | 0 | 0 | 0.45 | 0.01 | 0.00 | 0.00 | 5/23/2025 4:00:05 PM EST | |||
| 270.00 | 0.00 | 2.20 | % | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 5/23/2025 4:00:05 PM EST | |||
| 275.00 | 0.00 | 2.20 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 5/23/2025 4:00:05 PM EST | |||
| 280.00 | 0.00 | 2.15 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 5/23/2025 4:00:05 PM EST | |||
| 285.00 | 0.00 | 2.15 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 5/23/2025 4:00:05 PM EST | |||
| 290.00 | 0.00 | 2.15 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 5/23/2025 4:00:05 PM EST | |||
| 295.00 | 0.00 | 2.15 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 5/23/2025 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 0.00 | 2.15 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 5/23/2025 4:00:05 PM EST | |||
| 125.00 | 0.00 | 2.15 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 5/23/2025 4:00:05 PM EST | |||
| 130.00 | 0.00 | 2.15 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 5/23/2025 4:00:05 PM EST | |||
| 135.00 | 0.00 | 2.15 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 5/23/2025 4:00:05 PM EST | |||
| 140.00 | 0.00 | 2.15 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 5/23/2025 4:00:05 PM EST | |||
| 145.00 | 0.00 | 2.15 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 5/23/2025 4:00:05 PM EST | |||
| 150.00 | 0.00 | 2.15 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 5/23/2025 4:00:05 PM EST | |||
| 155.00 | 0.00 | 2.15 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 5/23/2025 4:00:05 PM EST | |||
| 160.00 | 0.00 | 2.20 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 5/23/2025 4:00:05 PM EST | |||
| 165.00 | 0.00 | 1.90 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 5/23/2025 4:00:05 PM EST | |||
| 170.00 | 0.00 | 2.25 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 5/23/2025 4:00:05 PM EST | |||
| 175.00 | 0.00 | 2.25 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | -0.01 | 5/23/2025 4:00:05 PM EST | |||
| 180.00 | 0.00 | 0.85 | % | 0 | 0 | 0.43 | -0.01 | 0.00 | -0.03 | 5/23/2025 4:00:05 PM EST | |||
| 185.00 | 0.00 | 2.05 | % | 0 | 0 | 0.49 | -0.01 | 0.00 | -0.03 | 5/23/2025 4:00:05 PM EST | |||
| 190.00 | 0.00 | 2.55 | % | 0 | 0 | 0.44 | -0.03 | 0.00 | -0.04 | 5/23/2025 4:00:05 PM EST | |||
| 195.00 | 0.25 | 2.60 | % | 0 | 0 | 0.37 | -0.06 | 0.01 | -0.08 | 5/23/2025 4:00:05 PM EST | |||
| 200.00 | 0.60 | 2.20 | 1.30 | % | 1 | 0 | 0.30 | -0.08 | 0.01 | -0.08 | 5/23/2025 | 5/23/2025 4:00:05 PM EST | |
| 205.00 | 1.10 | 1.85 | 1.90 | % | 1 | 0 | 0.25 | -0.13 | 0.01 | -0.09 | 5/23/2025 | 5/23/2025 4:00:05 PM EST | |
| 210.00 | 1.70 | 2.75 | 2.40 | % | 4 | 0 | 0.23 | -0.20 | 0.02 | -0.10 | 5/23/2025 | 5/23/2025 4:00:05 PM EST | |
| 215.00 | 2.75 | 5.20 | 3.20 | % | 2 | 0 | 0.23 | -0.28 | 0.02 | -0.10 | 5/23/2025 | 5/23/2025 4:00:05 PM EST | |
| 220.00 | 4.00 | 5.50 | % | 0 | 0 | 0.21 | -0.39 | 0.02 | -0.10 | 5/23/2025 4:00:05 PM EST | |||
| 225.00 | 6.40 | 7.70 | 7.20 | % | 3 | 0 | 0.20 | -0.53 | 0.03 | -0.09 | 5/23/2025 | 5/23/2025 4:00:05 PM EST | |
| 230.00 | 9.20 | 11.40 | % | 0 | 0 | 0.20 | -0.67 | 0.02 | -0.07 | 5/23/2025 4:00:05 PM EST | |||
| 235.00 | 11.90 | 15.90 | % | 0 | 0 | 0.27 | -0.78 | 0.02 | -0.06 | 5/23/2025 4:00:05 PM EST | |||
| 240.00 | 16.40 | 20.20 | % | 0 | 0 | 0.29 | -0.86 | 0.02 | -0.04 | 5/23/2025 4:00:05 PM EST | |||
| 245.00 | 21.10 | 24.90 | % | 0 | 0 | 0.32 | -0.92 | 0.01 | -0.03 | 5/23/2025 4:00:05 PM EST | |||
| 250.00 | 25.70 | 29.90 | % | 0 | 0 | 0.36 | -0.95 | 0.01 | -0.02 | 5/23/2025 4:00:05 PM EST | |||
| 255.00 | 30.60 | 34.80 | % | 0 | 0 | 0.39 | -0.98 | 0.00 | -0.01 | 5/23/2025 4:00:05 PM EST | |||
| 260.00 | 36.00 | 39.80 | % | 0 | 0 | 0.43 | -0.99 | 0.00 | -0.01 | 5/23/2025 4:00:05 PM EST | |||
| 265.00 | 40.60 | 44.90 | % | 0 | 0 | 0.46 | -0.99 | 0.00 | 0.00 | 5/23/2025 4:00:05 PM EST | |||
| 270.00 | 45.60 | 49.90 | % | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 5/23/2025 4:00:05 PM EST | |||
| 275.00 | 50.60 | 54.90 | % | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 5/23/2025 4:00:05 PM EST | |||
| 280.00 | 55.60 | 59.90 | % | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 5/23/2025 4:00:05 PM EST | |||
| 285.00 | 60.60 | 64.70 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 5/23/2025 4:00:05 PM EST | |||
| 290.00 | 65.60 | 69.90 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 5/23/2025 4:00:05 PM EST | |||
| 295.00 | 71.00 | 74.70 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 5/23/2025 4:00:05 PM EST |