Options Chain for HONEYWELL INTL INC COM (HON) - $222.35 as of 8/1/2025 3:52:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 90.90 | 95.00 | 92.95 | % | 0.74 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 130.00 | 85.90 | 90.10 | 88.00 | % | 0.68 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 135.00 | 81.00 | 85.10 | 83.05 | % | 0.62 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 140.00 | 76.00 | 80.10 | 78.05 | % | 0.56 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 145.00 | 71.10 | 75.00 | 73.05 | % | 0.50 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 150.00 | 66.10 | 70.10 | 68.10 | % | 0.45 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 155.00 | 61.10 | 65.10 | 63.10 | % | 0.41 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 160.00 | 56.10 | 60.10 | 58.10 | % | 0.36 | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 165.00 | 51.10 | 55.10 | 53.10 | % | 0.32 | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 170.00 | 46.20 | 50.20 | 48.20 | % | 0.28 | 0 | 0 | 0.64 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 175.00 | 41.10 | 45.20 | 43.15 | % | 0.25 | 0 | 0 | 0.59 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 180.00 | 36.30 | 40.10 | 38.20 | % | 0.21 | 0 | 0 | 0.53 | 0.99 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 185.00 | 31.30 | 34.90 | 33.10 | % | 0.18 | 0 | 0 | 0.47 | 0.98 | 0.00 | -0.01 | 8/1/2025 4:00:03 PM EST | |||
| 190.00 | 26.50 | 30.30 | 28.40 | % | 0.15 | 0 | 0 | 0.43 | 0.96 | 0.01 | -0.02 | 8/1/2025 4:00:03 PM EST | |||
| 195.00 | 22.00 | 25.50 | 23.75 | % | 0.12 | 0 | 0 | 0.38 | 0.92 | 0.01 | -0.03 | 8/1/2025 4:00:03 PM EST | |||
| 200.00 | 16.90 | 20.80 | 18.85 | % | 0.09 | 0 | 0 | 0.34 | 0.87 | 0.01 | -0.05 | 8/1/2025 4:00:03 PM EST | |||
| 205.00 | 14.00 | 14.90 | 14.45 | % | 0.07 | 0 | 0 | 0.21 | 0.79 | 0.02 | -0.06 | 8/1/2025 4:00:03 PM EST | |||
| 210.00 | 9.90 | 10.80 | 10.35 | % | 0.05 | 0 | 0 | 0.19 | 0.70 | 0.02 | -0.07 | 8/1/2025 4:00:03 PM EST | |||
| 215.00 | 6.50 | 7.30 | 6.90 | % | 0.03 | 0 | 0 | 0.18 | 0.59 | 0.03 | -0.07 | 8/1/2025 4:00:03 PM EST | |||
| 220.00 | 3.80 | 4.60 | 4.20 | % | 0.02 | 0 | 0 | 0.18 | 0.45 | 0.03 | -0.07 | 8/1/2025 4:00:03 PM EST | |||
| 225.00 | 2.15 | 2.55 | 2.35 | 2.34 | % | 0.01 | 50 | 0 | 0.17 | 0.31 | 0.03 | -0.06 | 8/1/2025 | 8/1/2025 4:00:03 PM EST | |
| 230.00 | 0.40 | 1.50 | 0.95 | 1.36 | % | 0.00 | 2 | 0 | 0.20 | 0.19 | 0.02 | -0.04 | 8/1/2025 | 8/1/2025 4:00:03 PM EST | |
| 235.00 | 0.50 | 0.70 | 0.60 | 0.45 | % | 0.00 | 2 | 0 | 0.17 | 0.10 | 0.01 | -0.03 | 8/1/2025 | 8/1/2025 4:00:03 PM EST | |
| 240.00 | 0.00 | 1.65 | 0.83 | % | 0.00 | 0 | 0 | 0.28 | 0.06 | 0.01 | -0.02 | 8/1/2025 4:00:03 PM EST | |||
| 245.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.35 | 0.03 | 0.00 | -0.01 | 8/1/2025 4:00:03 PM EST | |||
| 250.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.38 | 0.01 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 255.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 260.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 265.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 270.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 275.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 280.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 285.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 290.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 295.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 300.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 305.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 310.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 155.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 160.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 165.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 170.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 175.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 180.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.51 | -0.01 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 185.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.46 | -0.02 | 0.00 | -0.01 | 8/1/2025 4:00:03 PM EST | |||
| 190.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.41 | -0.04 | 0.01 | -0.02 | 8/1/2025 4:00:03 PM EST | |||
| 195.00 | 0.20 | 1.65 | 0.93 | % | 0.00 | 0 | 0 | 0.31 | -0.08 | 0.01 | -0.03 | 8/1/2025 4:00:03 PM EST | |||
| 200.00 | 0.10 | 1.60 | 0.85 | % | 0.00 | 0 | 0 | 0.27 | -0.13 | 0.01 | -0.05 | 8/1/2025 4:00:03 PM EST | |||
| 205.00 | 1.25 | 1.65 | 1.45 | % | 0.01 | 0 | 0 | 0.20 | -0.21 | 0.02 | -0.06 | 8/1/2025 4:00:03 PM EST | |||
| 210.00 | 2.25 | 2.65 | 2.45 | 2.55 | % | 0.01 | 2 | 0 | 0.19 | -0.30 | 0.02 | -0.07 | 8/1/2025 | 8/1/2025 4:00:03 PM EST | |
| 215.00 | 3.70 | 4.30 | 4.00 | 4.45 | % | 0.02 | 3 | 0 | 0.18 | -0.41 | 0.03 | -0.07 | 8/1/2025 | 8/1/2025 4:00:03 PM EST | |
| 220.00 | 6.00 | 6.70 | 6.35 | 7.30 | % | 0.03 | 6 | 0 | 0.18 | -0.55 | 0.03 | -0.07 | 8/1/2025 | 8/1/2025 4:00:03 PM EST | |
| 225.00 | 9.20 | 9.90 | 9.55 | 8.95 | % | 0.04 | 2 | 0 | 0.18 | -0.69 | 0.03 | -0.06 | 8/1/2025 | 8/1/2025 4:00:03 PM EST | |
| 230.00 | 13.10 | 14.00 | 13.55 | % | 0.06 | 0 | 0 | 0.17 | -0.81 | 0.02 | -0.04 | 8/1/2025 4:00:03 PM EST | |||
| 235.00 | 16.50 | 19.90 | 18.20 | % | 0.08 | 0 | 0 | 0.29 | -0.90 | 0.01 | -0.03 | 8/1/2025 4:00:03 PM EST | |||
| 240.00 | 21.10 | 25.00 | 23.05 | % | 0.10 | 0 | 0 | 0.33 | -0.94 | 0.01 | -0.02 | 8/1/2025 4:00:03 PM EST | |||
| 245.00 | 25.90 | 29.90 | 27.90 | % | 0.11 | 0 | 0 | 0.37 | -0.97 | 0.00 | -0.01 | 8/1/2025 4:00:03 PM EST | |||
| 250.00 | 30.80 | 35.00 | 32.90 | % | 0.13 | 0 | 0 | 0.42 | -0.99 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 255.00 | 35.80 | 39.90 | 37.85 | % | 0.15 | 0 | 0 | 0.45 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 260.00 | 40.80 | 44.80 | 42.80 | % | 0.16 | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 265.00 | 45.80 | 49.80 | 47.80 | % | 0.18 | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 270.00 | 50.80 | 54.80 | 52.80 | % | 0.20 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 275.00 | 55.80 | 59.80 | 57.80 | % | 0.21 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 280.00 | 60.80 | 64.90 | 62.85 | % | 0.22 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 285.00 | 65.80 | 69.70 | 67.75 | % | 0.24 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 290.00 | 70.70 | 74.90 | 72.80 | % | 0.25 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 295.00 | 75.70 | 79.70 | 77.70 | % | 0.26 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 300.00 | 80.70 | 84.70 | 82.70 | % | 0.28 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 305.00 | 85.70 | 89.80 | 87.75 | % | 0.29 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 310.00 | 90.70 | 94.70 | 92.70 | % | 0.30 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST |