Options Chain for HONEYWELL INTL INC COM (HON) - $224.48 as of 7/25/2025 3:08:45 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 | 97.60 | 101.60 | 99.60 | % | 0.80 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 7/25/2025 3:59:52 PM EST | |||
| 130.00 | 92.60 | 96.60 | 94.60 | % | 0.73 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 7/25/2025 3:59:52 PM EST | |||
| 135.00 | 87.60 | 91.70 | 89.65 | % | 0.66 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 7/25/2025 3:59:52 PM EST | |||
| 140.00 | 82.60 | 86.70 | 84.65 | % | 0.60 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 7/25/2025 3:59:52 PM EST | |||
| 145.00 | 77.60 | 81.70 | 79.65 | % | 0.55 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 7/25/2025 3:59:52 PM EST | |||
| 150.00 | 72.70 | 76.70 | 74.70 | % | 0.50 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 7/25/2025 3:59:52 PM EST | |||
| 155.00 | 67.80 | 71.80 | 69.80 | % | 0.45 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 7/25/2025 3:59:52 PM EST | |||
| 160.00 | 62.70 | 66.80 | 64.75 | % | 0.40 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 7/25/2025 3:59:52 PM EST | |||
| 165.00 | 57.80 | 61.80 | 59.80 | % | 0.36 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 7/25/2025 3:59:52 PM EST | |||
| 170.00 | 52.80 | 56.80 | 54.80 | % | 0.32 | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 7/25/2025 3:59:52 PM EST | |||
| 175.00 | 47.80 | 51.90 | 49.85 | % | 0.28 | 0 | 0 | 0.64 | 1.00 | 0.00 | 0.00 | 7/25/2025 3:59:52 PM EST | |||
| 180.00 | 42.90 | 46.90 | 44.90 | % | 0.25 | 0 | 0 | 0.59 | 1.00 | 0.00 | 0.00 | 7/25/2025 3:59:52 PM EST | |||
| 185.00 | 37.90 | 41.80 | 39.85 | % | 0.22 | 0 | 0 | 0.53 | 1.00 | 0.00 | 0.00 | 7/25/2025 3:59:52 PM EST | |||
| 190.00 | 32.90 | 36.90 | 34.90 | % | 0.18 | 0 | 0 | 0.48 | 0.99 | 0.00 | 0.00 | 7/25/2025 3:59:52 PM EST | |||
| 195.00 | 28.00 | 32.00 | 30.00 | % | 0.15 | 0 | 0 | 0.43 | 0.98 | 0.00 | -0.01 | 7/25/2025 3:59:52 PM EST | |||
| 200.00 | 23.10 | 26.90 | 25.00 | % | 0.12 | 0 | 0 | 0.38 | 0.96 | 0.01 | -0.01 | 7/25/2025 3:59:52 PM EST | |||
| 205.00 | 18.20 | 22.30 | 20.25 | % | 0.10 | 0 | 0 | 0.32 | 0.90 | 0.01 | -0.04 | 7/25/2025 3:59:52 PM EST | |||
| 210.00 | 14.20 | 16.80 | 15.50 | % | 0.07 | 0 | 0 | 0.18 | 0.85 | 0.02 | -0.05 | 7/25/2025 3:59:52 PM EST | |||
| 215.00 | 10.90 | 11.90 | 11.40 | % | 0.05 | 0 | 0 | 0.18 | 0.76 | 0.02 | -0.05 | 7/25/2025 3:59:52 PM EST | |||
| 220.00 | 7.30 | 8.00 | 7.65 | 7.00 | -3.00 | -30.00% | 0.03 | 1 | 55 | 0.17 | 0.64 | 0.03 | -0.06 | 7/25/2025 | 7/25/2025 3:59:52 PM EST |
| 225.00 | 4.30 | 5.00 | 4.65 | 4.44 | -1.16 | -20.72% | 0.02 | 15 | 62 | 0.17 | 0.49 | 0.03 | -0.06 | 7/25/2025 | 7/25/2025 3:59:52 PM EST |
| 230.00 | 2.35 | 4.40 | 3.38 | 3.00 | -0.20 | -6.25% | 0.01 | 54 | 51 | 0.16 | 0.33 | 0.03 | -0.05 | 7/25/2025 | 7/25/2025 3:59:52 PM EST |
| 235.00 | 1.00 | 1.85 | 1.43 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.17 | 0.20 | 0.02 | -0.04 | 7/24/2025 | 7/25/2025 3:59:52 PM EST |
| 240.00 | 0.40 | 1.10 | 0.75 | 0.53 | -0.44 | -45.37% | 0.00 | 13 | 23 | 0.17 | 0.11 | 0.02 | -0.03 | 7/25/2025 | 7/25/2025 3:59:52 PM EST |
| 245.00 | 0.10 | 0.80 | 0.45 | 0.36 | -0.12 | -25.00% | 0.00 | 13 | 58 | 0.17 | 0.06 | 0.01 | -0.02 | 7/25/2025 | 7/25/2025 3:59:52 PM EST |
| 250.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.33 | 0.03 | 0.00 | -0.01 | 7/25/2025 3:59:52 PM EST | |||
| 255.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.36 | 0.01 | 0.00 | 0.00 | 7/25/2025 3:59:52 PM EST | |||
| 260.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:52 PM EST | |||
| 265.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:52 PM EST | |||
| 270.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:52 PM EST | |||
| 275.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:52 PM EST | |||
| 280.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:52 PM EST | |||
| 285.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:52 PM EST | |||
| 290.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:52 PM EST | |||
| 295.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:52 PM EST | |||
| 300.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:52 PM EST | |||
| 305.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:52 PM EST | |||
| 310.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:52 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 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:52 PM EST | |||
| 130.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:52 PM EST | |||
| 135.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:52 PM EST | |||
| 140.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:52 PM EST | |||
| 145.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:52 PM EST | |||
| 150.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:52 PM EST | |||
| 155.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:52 PM EST | |||
| 160.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:52 PM EST | |||
| 165.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:52 PM EST | |||
| 170.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:52 PM EST | |||
| 175.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:52 PM EST | |||
| 180.00 | 0.00 | 1.95 | 0.98 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.52 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 3:59:52 PM EST |
| 185.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:52 PM EST | |||
| 190.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.35 | -0.01 | 0.00 | 0.00 | 7/25/2025 3:59:52 PM EST | |||
| 195.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 0.36 | -0.02 | 0.00 | -0.01 | 7/25/2025 3:59:52 PM EST | |||
| 200.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 0.29 | -0.04 | 0.01 | -0.01 | 7/25/2025 3:59:52 PM EST | |||
| 205.00 | 0.45 | 1.05 | 0.75 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.21 | -0.10 | 0.01 | -0.04 | 7/24/2025 | 7/25/2025 3:59:52 PM EST |
| 210.00 | 0.90 | 1.60 | 1.25 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.20 | -0.15 | 0.02 | -0.05 | 7/24/2025 | 7/25/2025 3:59:52 PM EST |
| 215.00 | 1.70 | 2.25 | 1.98 | 2.35 | +0.38 | +19.29% | 0.01 | 1 | 29 | 0.18 | -0.24 | 0.02 | -0.05 | 7/25/2025 | 7/25/2025 3:59:52 PM EST |
| 220.00 | 2.20 | 3.60 | 2.90 | 3.27 | -0.13 | -3.83% | 0.01 | 7 | 44 | 0.17 | -0.36 | 0.03 | -0.06 | 7/25/2025 | 7/25/2025 3:59:52 PM EST |
| 225.00 | 4.90 | 5.50 | 5.20 | 5.62 | +0.88 | +18.57% | 0.02 | 7 | 18 | 0.16 | -0.51 | 0.03 | -0.06 | 7/25/2025 | 7/25/2025 3:59:52 PM EST |
| 230.00 | 8.00 | 9.00 | 8.50 | % | 0.04 | 0 | 0 | 0.17 | -0.67 | 0.03 | -0.05 | 7/25/2025 3:59:52 PM EST | |||
| 235.00 | 10.50 | 13.50 | 12.00 | % | 0.05 | 0 | 0 | 0.15 | -0.80 | 0.02 | -0.04 | 7/25/2025 3:59:52 PM EST | |||
| 240.00 | 14.60 | 18.70 | 16.65 | % | 0.07 | 0 | 0 | 0.26 | -0.89 | 0.02 | -0.03 | 7/25/2025 3:59:52 PM EST | |||
| 245.00 | 19.50 | 23.40 | 21.45 | % | 0.09 | 0 | 0 | 0.29 | -0.94 | 0.01 | -0.02 | 7/25/2025 3:59:52 PM EST | |||
| 250.00 | 24.20 | 28.10 | 26.15 | % | 0.10 | 0 | 0 | 0.34 | -0.97 | 0.00 | -0.01 | 7/25/2025 3:59:52 PM EST | |||
| 255.00 | 29.20 | 33.20 | 31.20 | % | 0.12 | 0 | 0 | 0.38 | -0.99 | 0.00 | 0.00 | 7/25/2025 3:59:52 PM EST | |||
| 260.00 | 34.10 | 38.10 | 36.10 | % | 0.14 | 0 | 0 | 0.41 | -1.00 | 0.00 | 0.00 | 7/25/2025 3:59:52 PM EST | |||
| 265.00 | 39.10 | 43.10 | 41.10 | % | 0.16 | 0 | 0 | 0.44 | -1.00 | 0.00 | 0.00 | 7/25/2025 3:59:52 PM EST | |||
| 270.00 | 44.20 | 48.20 | 46.20 | % | 0.17 | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 7/25/2025 3:59:52 PM EST | |||
| 275.00 | 49.20 | 53.00 | 51.10 | % | 0.19 | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 7/25/2025 3:59:52 PM EST | |||
| 280.00 | 54.20 | 58.00 | 56.10 | % | 0.20 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 7/25/2025 3:59:52 PM EST | |||
| 285.00 | 59.00 | 63.00 | 61.00 | % | 0.21 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 7/25/2025 3:59:52 PM EST | |||
| 290.00 | 64.00 | 68.00 | 66.00 | % | 0.23 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 7/25/2025 3:59:52 PM EST | |||
| 295.00 | 69.00 | 73.10 | 71.05 | % | 0.24 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 7/25/2025 3:59:52 PM EST | |||
| 300.00 | 74.00 | 78.10 | 76.05 | % | 0.25 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 7/25/2025 3:59:52 PM EST | |||
| 305.00 | 79.10 | 82.90 | 81.00 | % | 0.27 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 7/25/2025 3:59:52 PM EST | |||
| 310.00 | 84.00 | 88.00 | 86.00 | % | 0.28 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 7/25/2025 3:59:52 PM EST |