Options Chain for HONEYWELL INTL INC COM (HON) - $217.90 as of 8/13/2025 7:32:45 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 | 92.70 | 96.80 | 94.75 | % | 0.76 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:04 PM EST | |||
| 130.00 | 87.70 | 91.80 | 89.75 | % | 0.69 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:04 PM EST | |||
| 135.00 | 82.70 | 86.80 | 84.75 | % | 0.63 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:04 PM EST | |||
| 140.00 | 77.70 | 81.80 | 79.75 | % | 0.57 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:04 PM EST | |||
| 145.00 | 72.70 | 76.80 | 74.75 | % | 0.52 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:04 PM EST | |||
| 150.00 | 67.70 | 71.80 | 69.75 | % | 0.47 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:04 PM EST | |||
| 155.00 | 62.70 | 66.80 | 64.75 | % | 0.42 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:04 PM EST | |||
| 160.00 | 57.80 | 61.70 | 59.75 | % | 0.37 | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:04 PM EST | |||
| 165.00 | 53.10 | 56.70 | 54.90 | % | 0.33 | 0 | 0 | 0.65 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:04 PM EST | |||
| 170.00 | 47.80 | 51.80 | 49.80 | % | 0.29 | 0 | 0 | 0.61 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:04 PM EST | |||
| 175.00 | 43.30 | 46.90 | 45.10 | % | 0.26 | 0 | 0 | 0.56 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:04 PM EST | |||
| 180.00 | 38.40 | 41.10 | 39.75 | % | 0.22 | 0 | 0 | 0.46 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:04 PM EST | |||
| 185.00 | 33.40 | 36.10 | 34.75 | % | 0.19 | 0 | 0 | 0.40 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:04 PM EST | |||
| 190.00 | 28.90 | 31.20 | 30.05 | % | 0.16 | 0 | 0 | 0.39 | 0.99 | 0.00 | 0.00 | 8/13/2025 4:00:04 PM EST | |||
| 195.00 | 23.90 | 26.50 | 25.20 | % | 0.13 | 0 | 0 | 0.34 | 0.96 | 0.01 | -0.01 | 8/13/2025 4:00:04 PM EST | |||
| 200.00 | 18.90 | 22.10 | 20.50 | % | 0.10 | 0 | 0 | 0.33 | 0.92 | 0.01 | -0.02 | 8/13/2025 4:00:04 PM EST | |||
| 205.00 | 15.50 | 16.40 | 15.95 | % | 0.08 | 0 | 0 | 0.24 | 0.85 | 0.01 | -0.04 | 8/13/2025 4:00:04 PM EST | |||
| 210.00 | 11.50 | 12.10 | 11.80 | 10.30 | +2.30 | +28.75% | 0.06 | 1 | 1 | 0.22 | 0.75 | 0.02 | -0.05 | 8/13/2025 | 8/13/2025 4:00:04 PM EST |
| 215.00 | 6.80 | 8.80 | 7.80 | 8.00 | +2.67 | +50.10% | 0.04 | 5 | 5 | 0.21 | 0.63 | 0.03 | -0.06 | 8/13/2025 | 8/13/2025 4:00:04 PM EST |
| 220.00 | 3.90 | 5.20 | 4.55 | 4.95 | +1.51 | +43.90% | 0.02 | 70 | 124 | 0.17 | 0.47 | 0.03 | -0.06 | 8/13/2025 | 8/13/2025 4:00:04 PM EST |
| 225.00 | 2.85 | 3.00 | 2.93 | 2.75 | +0.80 | +41.03% | 0.01 | 31 | 23 | 0.18 | 0.32 | 0.03 | -0.05 | 8/13/2025 | 8/13/2025 4:00:04 PM EST |
| 230.00 | 1.45 | 1.60 | 1.53 | 1.35 | +0.30 | +28.58% | 0.01 | 9 | 2 | 0.17 | 0.19 | 0.02 | -0.04 | 8/13/2025 | 8/13/2025 4:00:04 PM EST |
| 235.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 0.18 | 0.11 | 0.02 | -0.03 | 8/13/2025 4:00:04 PM EST | |||
| 240.00 | 0.20 | 0.50 | 0.35 | 0.65 | +0.40 | +160.00% | 0.00 | 1 | 2 | 0.17 | 0.05 | 0.01 | -0.02 | 8/13/2025 | 8/13/2025 4:00:04 PM EST |
| 245.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.26 | 0.02 | 0.01 | -0.01 | 8/13/2025 4:00:04 PM EST | |||
| 250.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 0.35 | 0.01 | 0.00 | 0.00 | 8/13/2025 4:00:04 PM EST | |||
| 255.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.34 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:04 PM EST | |||
| 260.00 | 0.00 | 1.45 | 0.73 | % | 0.00 | 0 | 0 | 0.38 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:04 PM EST | |||
| 265.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:04 PM EST | |||
| 270.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:04 PM EST | |||
| 275.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:04 PM EST | |||
| 280.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:04 PM EST | |||
| 285.00 | 0.00 | 1.95 | 0.98 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:04 PM EST | |||
| 290.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:04 PM EST | |||
| 295.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:04 PM EST | |||
| 300.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:04 PM EST | |||
| 305.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:04 PM EST | |||
| 310.00 | 0.00 | 1.95 | 0.98 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:04 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 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:04 PM EST | |||
| 130.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:04 PM EST | |||
| 135.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:04 PM EST | |||
| 140.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:04 PM EST | |||
| 145.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:04 PM EST | |||
| 150.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:04 PM EST | |||
| 155.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:04 PM EST | |||
| 160.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:04 PM EST | |||
| 165.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:04 PM EST | |||
| 170.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:04 PM EST | |||
| 175.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:04 PM EST | |||
| 180.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:04 PM EST | |||
| 185.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:04 PM EST | |||
| 190.00 | 0.00 | 2.05 | 1.03 | % | 0.01 | 0 | 0 | 0.39 | -0.01 | 0.00 | 0.00 | 8/13/2025 4:00:04 PM EST | |||
| 195.00 | 0.00 | 1.25 | 0.63 | % | 0.00 | 0 | 0 | 0.29 | -0.04 | 0.01 | -0.01 | 8/13/2025 4:00:04 PM EST | |||
| 200.00 | 0.00 | 1.40 | 0.70 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.26 | -0.08 | 0.01 | -0.02 | 8/11/2025 | 8/13/2025 4:00:04 PM EST |
| 205.00 | 0.90 | 1.20 | 1.05 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.18 | -0.15 | 0.01 | -0.04 | 8/12/2025 | 8/13/2025 4:00:04 PM EST |
| 210.00 | 1.65 | 1.90 | 1.78 | 2.55 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.17 | -0.25 | 0.02 | -0.05 | 8/12/2025 | 8/13/2025 4:00:04 PM EST |
| 215.00 | 2.90 | 3.20 | 3.05 | 3.21 | -0.95 | -22.84% | 0.01 | 2 | 9 | 0.16 | -0.37 | 0.03 | -0.06 | 8/13/2025 | 8/13/2025 4:00:04 PM EST |
| 220.00 | 5.00 | 5.30 | 5.15 | 5.80 | -1.05 | -15.33% | 0.02 | 6 | 2 | 0.15 | -0.53 | 0.03 | -0.06 | 8/13/2025 | 8/13/2025 4:00:04 PM EST |
| 225.00 | 7.90 | 8.20 | 8.05 | % | 0.04 | 0 | 0 | 0.14 | -0.68 | 0.03 | -0.05 | 8/13/2025 4:00:04 PM EST | |||
| 230.00 | 11.20 | 12.30 | 11.75 | % | 0.05 | 0 | 0 | 0.13 | -0.81 | 0.02 | -0.04 | 8/13/2025 4:00:04 PM EST | |||
| 235.00 | 15.60 | 16.80 | 16.20 | % | 0.07 | 0 | 0 | 0.11 | -0.89 | 0.02 | -0.03 | 8/13/2025 4:00:04 PM EST | |||
| 240.00 | 19.90 | 23.10 | 21.50 | % | 0.09 | 0 | 0 | 0.32 | -0.95 | 0.01 | -0.02 | 8/13/2025 4:00:04 PM EST | |||
| 245.00 | 24.30 | 28.20 | 26.25 | % | 0.11 | 0 | 0 | 0.37 | -0.98 | 0.01 | -0.01 | 8/13/2025 4:00:04 PM EST | |||
| 250.00 | 29.30 | 33.20 | 31.25 | % | 0.12 | 0 | 0 | 0.40 | -0.99 | 0.00 | 0.00 | 8/13/2025 4:00:04 PM EST | |||
| 255.00 | 34.30 | 38.10 | 36.20 | % | 0.14 | 0 | 0 | 0.43 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:04 PM EST | |||
| 260.00 | 39.30 | 43.20 | 41.25 | % | 0.16 | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:04 PM EST | |||
| 265.00 | 44.50 | 48.20 | 46.35 | % | 0.17 | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:04 PM EST | |||
| 270.00 | 49.20 | 53.20 | 51.20 | % | 0.19 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:04 PM EST | |||
| 275.00 | 54.20 | 58.20 | 56.20 | % | 0.20 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:04 PM EST | |||
| 280.00 | 59.20 | 63.20 | 61.20 | % | 0.22 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:04 PM EST | |||
| 285.00 | 64.20 | 68.10 | 66.15 | % | 0.23 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:04 PM EST | |||
| 290.00 | 69.20 | 73.20 | 71.20 | % | 0.25 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:04 PM EST | |||
| 295.00 | 74.20 | 78.20 | 76.20 | % | 0.26 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:04 PM EST | |||
| 300.00 | 79.20 | 83.20 | 81.20 | % | 0.27 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:04 PM EST | |||
| 305.00 | 84.20 | 88.20 | 86.20 | % | 0.28 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:04 PM EST | |||
| 310.00 | 89.10 | 93.20 | 91.15 | % | 0.29 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:04 PM EST |