Options Chain for HONEYWELL INTL INC COM (HON) - $225.08 as of 7/29/2025 3:29:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 121.30 | 123.40 | 122.35 | 127.91 | 0.00 | 0.00% | 1.22 | 0 | 1 | 1.35 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 7/29/2025 2:59:06 PM EST |
| 105.00 | 116.40 | 119.20 | 117.80 | % | 1.12 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:59:06 PM EST | |||
| 110.00 | 111.40 | 114.20 | 112.80 | % | 1.03 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:59:06 PM EST | |||
| 115.00 | 106.40 | 109.20 | 107.80 | % | 0.94 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:59:06 PM EST | |||
| 120.00 | 101.40 | 104.20 | 102.80 | 90.80 | 0.00 | 0.00% | 0.86 | 0 | 3 | 1.17 | 1.00 | 0.00 | 0.00 | 2/6/2025 | 7/29/2025 2:59:06 PM EST |
| 125.00 | 96.20 | 99.20 | 97.70 | % | 0.78 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:59:06 PM EST | |||
| 130.00 | 91.60 | 94.20 | 92.90 | % | 0.71 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:59:06 PM EST | |||
| 135.00 | 86.40 | 89.20 | 87.80 | 72.40 | 0.00 | 0.00% | 0.65 | 0 | 3 | 0.98 | 1.00 | 0.00 | 0.00 | 2/10/2025 | 7/29/2025 2:59:06 PM EST |
| 140.00 | 81.40 | 84.20 | 82.80 | % | 0.59 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:59:06 PM EST | |||
| 145.00 | 76.50 | 79.20 | 77.85 | % | 0.54 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:59:06 PM EST | |||
| 150.00 | 71.20 | 74.30 | 72.75 | 74.27 | 0.00 | 0.00% | 0.48 | 0 | 3 | 0.81 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 7/29/2025 2:59:06 PM EST |
| 155.00 | 66.60 | 68.90 | 67.75 | 45.00 | 0.00 | 0.00% | 0.44 | 0 | 15 | 0.75 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 7/29/2025 2:59:06 PM EST |
| 160.00 | 61.70 | 63.60 | 62.65 | 52.90 | 0.00 | 0.00% | 0.39 | 0 | 2 | 0.64 | 1.00 | 0.00 | 0.00 | 4/29/2025 | 7/29/2025 2:59:06 PM EST |
| 165.00 | 56.70 | 57.90 | 57.30 | 72.12 | 0.00 | 0.00% | 0.35 | 0 | 34 | 0.56 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/29/2025 2:59:06 PM EST |
| 170.00 | 51.80 | 52.80 | 52.30 | 57.63 | 0.00 | 0.00% | 0.31 | 0 | 22 | 0.53 | 1.00 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 2:59:06 PM EST |
| 175.00 | 46.80 | 48.10 | 47.45 | 51.80 | 0.00 | 0.00% | 0.27 | 0 | 44 | 0.39 | 0.99 | 0.00 | 0.00 | 7/24/2025 | 7/29/2025 2:59:06 PM EST |
| 180.00 | 41.60 | 43.00 | 42.30 | 47.00 | 0.00 | 0.00% | 0.23 | 0 | 62 | 0.43 | 0.99 | 0.00 | -0.01 | 7/24/2025 | 7/29/2025 2:59:06 PM EST |
| 185.00 | 37.00 | 37.90 | 37.45 | 53.97 | 0.00 | 0.00% | 0.20 | 0 | 47 | 0.28 | 0.98 | 0.00 | -0.01 | 7/17/2025 | 7/29/2025 2:59:06 PM EST |
| 190.00 | 32.20 | 32.90 | 32.55 | 36.81 | 0.00 | 0.00% | 0.17 | 0 | 54 | 0.22 | 0.96 | 0.00 | -0.02 | 7/28/2025 | 7/29/2025 2:59:06 PM EST |
| 195.00 | 27.30 | 27.80 | 27.55 | 31.40 | 0.00 | 0.00% | 0.14 | 0 | 448 | 0.25 | 0.93 | 0.01 | -0.03 | 7/28/2025 | 7/29/2025 2:59:06 PM EST |
| 200.00 | 22.60 | 23.00 | 22.80 | 23.50 | -3.20 | -11.99% | 0.11 | 300 | 246 | 0.23 | 0.90 | 0.01 | -0.03 | 7/29/2025 | 7/29/2025 2:59:06 PM EST |
| 210.00 | 13.80 | 14.10 | 13.95 | 15.00 | -2.85 | -15.97% | 0.07 | 8 | 907 | 0.19 | 0.79 | 0.02 | -0.05 | 7/29/2025 | 7/29/2025 2:59:06 PM EST |
| 220.00 | 6.70 | 6.90 | 6.80 | 7.00 | -2.44 | -25.85% | 0.03 | 148 | 7,332 | 0.17 | 0.58 | 0.03 | -0.06 | 7/29/2025 | 7/29/2025 2:59:06 PM EST |
| 230.00 | 2.40 | 2.55 | 2.48 | 2.45 | -1.25 | -33.79% | 0.01 | 308 | 6,061 | 0.16 | 0.30 | 0.03 | -0.05 | 7/29/2025 | 7/29/2025 2:59:06 PM EST |
| 240.00 | 0.65 | 0.80 | 0.73 | 0.69 | -0.55 | -44.36% | 0.00 | 225 | 3,838 | 0.16 | 0.13 | 0.01 | -0.03 | 7/29/2025 | 7/29/2025 2:59:06 PM EST |
| 250.00 | 0.25 | 0.30 | 0.28 | 0.29 | -0.09 | -23.69% | 0.00 | 37 | 3,628 | 0.19 | 0.05 | 0.01 | -0.01 | 7/29/2025 | 7/29/2025 2:59:06 PM EST |
| 260.00 | 0.15 | 0.20 | 0.18 | 0.20 | -0.15 | -42.86% | 0.00 | 2 | 1,519 | 0.21 | 0.02 | 0.00 | -0.01 | 7/29/2025 | 7/29/2025 2:59:06 PM EST |
| 270.00 | 0.10 | 0.15 | 0.13 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 1,794 | 0.24 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 2:59:06 PM EST |
| 280.00 | 0.05 | 1.00 | 0.53 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 125 | 0.32 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/29/2025 2:59:06 PM EST |
| 290.00 | 0.00 | 0.30 | 0.15 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.36 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 7/29/2025 2:59:06 PM EST |
| 300.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 136 | 0.39 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 2:59:06 PM EST |
| 310.00 | 0.00 | 0.25 | 0.13 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.42 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 7/29/2025 2:59:06 PM EST |
| 320.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 90 | 0.45 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 7/29/2025 2:59:06 PM EST |
| 330.00 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.48 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/29/2025 2:59:06 PM EST |
| 340.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.51 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 7/29/2025 2:59:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 0.20 | 0.10 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.93 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/29/2025 2:59:06 PM EST |
| 105.00 | 0.00 | 0.20 | 0.10 | 0.84 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.88 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 7/29/2025 2:59:06 PM EST |
| 110.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.83 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 7/29/2025 2:59:06 PM EST |
| 115.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.78 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 7/29/2025 2:59:06 PM EST |
| 120.00 | 0.00 | 0.20 | 0.10 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.73 | 0.00 | 0.00 | 0.00 | 9/23/2024 | 7/29/2025 2:59:06 PM EST |
| 125.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.69 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 7/29/2025 2:59:06 PM EST |
| 130.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.65 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 7/29/2025 2:59:06 PM EST |
| 135.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:59:06 PM EST | |||
| 140.00 | 0.00 | 0.20 | 0.10 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 67 | 0.57 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 7/29/2025 2:59:06 PM EST |
| 145.00 | 0.00 | 0.20 | 0.10 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.53 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 7/29/2025 2:59:06 PM EST |
| 150.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.51 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/29/2025 2:59:06 PM EST |
| 155.00 | 0.00 | 0.25 | 0.13 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.47 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 7/29/2025 2:59:06 PM EST |
| 160.00 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 612 | 0.43 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/29/2025 2:59:06 PM EST |
| 165.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 539 | 0.40 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 2:59:06 PM EST |
| 170.00 | 0.00 | 0.30 | 0.15 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 511 | 0.37 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/29/2025 2:59:06 PM EST |
| 175.00 | 0.00 | 0.35 | 0.18 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 397 | 0.35 | -0.01 | 0.00 | 0.00 | 7/24/2025 | 7/29/2025 2:59:06 PM EST |
| 180.00 | 0.00 | 0.35 | 0.18 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 489 | 0.31 | -0.01 | 0.00 | -0.01 | 7/23/2025 | 7/29/2025 2:59:06 PM EST |
| 185.00 | 0.00 | 0.45 | 0.23 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 292 | 0.29 | -0.02 | 0.00 | -0.01 | 7/25/2025 | 7/29/2025 2:59:06 PM EST |
| 190.00 | 0.25 | 0.40 | 0.33 | 0.30 | +0.02 | +7.15% | 0.00 | 4 | 1,443 | 0.24 | -0.04 | 0.00 | -0.02 | 7/29/2025 | 7/29/2025 2:59:06 PM EST |
| 195.00 | 0.40 | 0.50 | 0.45 | 0.41 | -0.06 | -12.77% | 0.00 | 1 | 929 | 0.22 | -0.07 | 0.01 | -0.03 | 7/29/2025 | 7/29/2025 2:59:06 PM EST |
| 200.00 | 0.60 | 0.75 | 0.68 | 0.67 | +0.19 | +39.59% | 0.00 | 502 | 2,018 | 0.21 | -0.10 | 0.01 | -0.03 | 7/29/2025 | 7/29/2025 2:59:06 PM EST |
| 210.00 | 1.70 | 1.90 | 1.80 | 1.77 | +0.43 | +32.09% | 0.01 | 134 | 2,593 | 0.19 | -0.21 | 0.02 | -0.05 | 7/29/2025 | 7/29/2025 2:59:06 PM EST |
| 220.00 | 4.60 | 4.80 | 4.70 | 4.60 | +1.10 | +31.43% | 0.02 | 93 | 1,866 | 0.17 | -0.42 | 0.03 | -0.06 | 7/29/2025 | 7/29/2025 2:59:06 PM EST |
| 230.00 | 10.20 | 10.60 | 10.40 | 10.20 | +3.02 | +42.07% | 0.05 | 11 | 1,181 | 0.17 | -0.70 | 0.03 | -0.05 | 7/29/2025 | 7/29/2025 2:59:06 PM EST |
| 240.00 | 18.60 | 19.30 | 18.95 | 15.50 | 0.00 | 0.00% | 0.08 | 0 | 841 | 0.19 | -0.87 | 0.01 | -0.03 | 7/28/2025 | 7/29/2025 2:59:06 PM EST |
| 250.00 | 28.40 | 29.10 | 28.75 | 24.05 | 0.00 | 0.00% | 0.12 | 0 | 174 | 0.25 | -0.95 | 0.01 | -0.01 | 7/24/2025 | 7/29/2025 2:59:06 PM EST |
| 260.00 | 38.30 | 39.00 | 38.65 | 21.70 | 0.00 | 0.00% | 0.15 | 0 | 130 | 0.32 | -0.98 | 0.00 | -0.01 | 7/23/2025 | 7/29/2025 2:59:06 PM EST |
| 270.00 | 47.70 | 49.60 | 48.65 | 44.50 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.41 | -1.00 | 0.00 | 0.00 | 12/12/2024 | 7/29/2025 2:59:06 PM EST |
| 280.00 | 56.80 | 59.50 | 58.15 | 73.00 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.43 | -1.00 | 0.00 | 0.00 | 2/7/2025 | 7/29/2025 2:59:06 PM EST |
| 290.00 | 66.80 | 69.60 | 68.20 | 68.70 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 1/29/2025 | 7/29/2025 2:59:06 PM EST |
| 300.00 | 77.20 | 79.40 | 78.30 | 90.50 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 3/11/2025 | 7/29/2025 2:59:06 PM EST |
| 310.00 | 86.80 | 89.40 | 88.10 | % | 0.28 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:59:06 PM EST | |||
| 320.00 | 96.90 | 99.40 | 98.15 | % | 0.31 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:59:06 PM EST | |||
| 330.00 | 106.80 | 109.50 | 108.15 | 147.50 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 4/8/2025 | 7/29/2025 2:59:06 PM EST |
| 340.00 | 116.50 | 119.50 | 118.00 | % | 0.35 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:59:06 PM EST |