Options Chain for HONEYWELL INTL INC COM (HON) - $228.59 as of 11/20/2024 4:10:45 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 114.60 | 118.70 | % | 0 | 0 | 6.63 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 115.00 | 109.60 | 113.70 | % | 0 | 0 | 6.28 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 120.00 | 104.50 | 109.00 | % | 0 | 0 | 6.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 125.00 | 99.50 | 103.70 | % | 0 | 0 | 5.68 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 130.00 | 94.60 | 98.70 | % | 0 | 0 | 5.31 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 135.00 | 89.50 | 94.00 | % | 0 | 0 | 5.06 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 140.00 | 84.60 | 88.70 | % | 0 | 0 | 4.76 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 145.00 | 79.60 | 83.70 | % | 0 | 0 | 4.48 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 150.00 | 74.60 | 78.70 | % | 0 | 0 | 4.21 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 155.00 | 69.60 | 73.70 | % | 0 | 0 | 3.94 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 160.00 | 64.60 | 68.70 | % | 0 | 0 | 3.68 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 165.00 | 59.60 | 63.70 | % | 0 | 0 | 3.42 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 170.00 | 54.60 | 58.70 | % | 0 | 0 | 3.14 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 175.00 | 49.50 | 54.30 | % | 0 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 180.00 | 44.90 | 48.70 | 29.55 | 0.00 | 0.00% | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 10/9/2024 | 11/20/2024 3:59:47 PM EST |
| 185.00 | 39.50 | 43.70 | 22.46 | 0.00 | 0.00% | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 10/25/2024 | 11/20/2024 3:59:47 PM EST |
| 187.50 | 37.10 | 41.20 | 44.10 | 0.00 | 0.00% | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:47 PM EST |
| 190.00 | 34.50 | 39.40 | % | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 192.50 | 32.00 | 36.80 | % | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 195.00 | 29.60 | 33.70 | 36.20 | 0.00 | 0.00% | 0 | 2 | 1.95 | 1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:47 PM EST |
| 197.50 | 28.00 | 31.10 | % | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 200.00 | 24.90 | 28.70 | 29.25 | 0.00 | 0.00% | 0 | 1 | 1.72 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:47 PM EST |
| 202.50 | 22.80 | 24.80 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 205.00 | 19.90 | 23.70 | 25.48 | 0.00 | 0.00% | 0 | 1 | 1.44 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:47 PM EST |
| 207.50 | 17.40 | 21.20 | 24.10 | 0.00 | 0.00% | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:47 PM EST |
| 210.00 | 15.10 | 18.80 | 18.20 | 0.00 | 0.00% | 0 | 11 | 1.28 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:47 PM EST |
| 212.50 | 13.60 | 15.70 | 19.00 | 0.00 | 0.00% | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:47 PM EST |
| 215.00 | 10.00 | 13.10 | 17.30 | 0.00 | 0.00% | 0 | 0 | 0.85 | 0.99 | 0.01 | -0.02 | 11/14/2024 | 11/20/2024 3:59:47 PM EST |
| 217.50 | 7.90 | 10.20 | 12.20 | 0.00 | 0.00% | 0 | 5 | 0.63 | 0.97 | 0.01 | -0.05 | 11/15/2024 | 11/20/2024 3:59:47 PM EST |
| 220.00 | 5.60 | 7.50 | 8.80 | 0.00 | 0.00% | 0 | 3 | 0.47 | 0.89 | 0.03 | -0.26 | 11/19/2024 | 11/20/2024 3:59:47 PM EST |
| 222.50 | 4.20 | 6.30 | 4.09 | -3.21 | -43.98% | 11 | 1 | 0.20 | 0.80 | 0.06 | -0.35 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 225.00 | 2.35 | 4.40 | 2.80 | -0.80 | -22.23% | 15 | 161 | 0.29 | 0.64 | 0.08 | -0.41 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 227.50 | 1.00 | 3.50 | 1.30 | -0.75 | -36.59% | 52 | 64 | 0.23 | 0.42 | 0.09 | -0.42 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 230.00 | 0.30 | 0.50 | 0.50 | -0.42 | -45.66% | 70 | 384 | 0.21 | 0.21 | 0.07 | -0.31 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 232.50 | 0.05 | 0.25 | 0.15 | -0.30 | -66.67% | 11 | 240 | 0.24 | 0.08 | 0.04 | -0.16 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 235.00 | 0.05 | 0.20 | 0.05 | -0.05 | -50.00% | 26 | 282 | 0.30 | 0.03 | 0.01 | -0.04 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 237.50 | 0.00 | 0.20 | 0.08 | +0.03 | +60.00% | 2 | 105 | 0.42 | 0.01 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 240.00 | 0.00 | 0.15 | 0.05 | +0.02 | +66.67% | 5 | 212 | 0.46 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 242.50 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 55 | 0.68 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:47 PM EST |
| 245.00 | 0.00 | 0.05 | 0.08 | 0.00 | 0.00% | 0 | 96 | 0.49 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:47 PM EST |
| 247.50 | 0.00 | 0.95 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 250.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 25 | 0.60 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:47 PM EST |
| 252.50 | 0.00 | 1.15 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 255.00 | 0.00 | 1.15 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 257.50 | 0.00 | 0.75 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 260.00 | 0.00 | 0.95 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 262.50 | 0.00 | 0.95 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 265.00 | 0.00 | 1.15 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 267.50 | 0.00 | 0.95 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 270.00 | 0.00 | 0.70 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 275.00 | 0.00 | 0.70 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 280.00 | 0.00 | 0.95 | % | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 285.00 | 0.00 | 1.15 | % | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 290.00 | 0.00 | 1.35 | % | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 295.00 | 0.00 | 0.95 | % | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 300.00 | 0.00 | 1.15 | % | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 305.00 | 0.00 | 0.95 | % | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 0.00 | 0.25 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 115.00 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 120.00 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 125.00 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 130.00 | 0.00 | 0.30 | % | 0 | 0 | 3.60 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 135.00 | 0.00 | 0.10 | % | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 140.00 | 0.00 | 0.10 | % | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 145.00 | 0.00 | 0.30 | % | 0 | 0 | 2.96 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 150.00 | 0.00 | 0.10 | % | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 155.00 | 0.00 | 0.10 | % | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 160.00 | 0.00 | 0.10 | % | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 165.00 | 0.00 | 0.30 | % | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 170.00 | 0.00 | 0.30 | % | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 175.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 4 | 1.56 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:47 PM EST |
| 180.00 | 0.00 | 0.80 | 0.20 | 0.00 | 0.00% | 0 | 7 | 1.41 | 0.00 | 0.00 | 0.00 | 10/29/2024 | 11/20/2024 3:59:47 PM EST |
| 185.00 | 0.00 | 0.10 | 0.77 | 0.00 | 0.00% | 0 | 17 | 1.26 | 0.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 3:59:47 PM EST |
| 187.50 | 0.00 | 0.30 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 190.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 39 | 1.02 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:47 PM EST |
| 192.50 | 0.00 | 0.10 | 0.28 | 0.00 | 0.00% | 0 | 1 | 1.04 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:47 PM EST |
| 195.00 | 0.00 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 90 | 0.97 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:47 PM EST |
| 197.50 | 0.00 | 0.10 | 0.19 | 0.00 | 0.00% | 0 | 9 | 0.90 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:47 PM EST |
| 200.00 | 0.00 | 0.10 | 0.13 | 0.00 | 0.00% | 0 | 75 | 0.83 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:47 PM EST |
| 202.50 | 0.00 | 0.10 | 0.21 | 0.00 | 0.00% | 0 | 6 | 0.76 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:47 PM EST |
| 205.00 | 0.00 | 0.10 | 0.27 | 0.00 | 0.00% | 0 | 37 | 0.69 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:47 PM EST |
| 207.50 | 0.00 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 2 | 0.73 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:47 PM EST |
| 210.00 | 0.00 | 0.15 | 0.09 | 0.00 | 0.00% | 0 | 91 | 0.59 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:47 PM EST |
| 212.50 | 0.00 | 0.50 | 0.43 | 0.00 | 0.00% | 0 | 17 | 0.67 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:47 PM EST |
| 215.00 | 0.00 | 0.20 | 0.25 | +0.23 | +1,150.00% | 10 | 27 | 0.46 | -0.01 | 0.01 | -0.02 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 217.50 | 0.00 | 0.60 | 0.15 | 0.00 | 0.00% | 0 | 22 | 0.51 | -0.03 | 0.01 | -0.05 | 11/18/2024 | 11/20/2024 3:59:47 PM EST |
| 220.00 | 0.00 | 0.15 | 0.09 | 0.00 | 0.00% | 0 | 75 | 0.24 | -0.11 | 0.03 | -0.26 | 11/18/2024 | 11/20/2024 3:59:47 PM EST |
| 222.50 | 0.20 | 0.35 | 0.20 | -0.08 | -28.58% | 1 | 25 | 0.22 | -0.20 | 0.06 | -0.35 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 225.00 | 0.10 | 0.90 | 1.05 | +0.49 | +87.50% | 34 | 167 | 0.22 | -0.36 | 0.08 | -0.41 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 227.50 | 0.90 | 2.05 | 2.40 | +1.05 | +77.78% | 20 | 107 | 0.14 | -0.58 | 0.09 | -0.42 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 230.00 | 3.30 | 3.90 | 3.45 | +0.82 | +31.18% | 4 | 326 | 0.26 | -0.79 | 0.07 | -0.31 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 232.50 | 4.00 | 6.50 | 6.87 | +2.62 | +61.65% | 8 | 176 | 0.61 | -0.92 | 0.04 | -0.16 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 235.00 | 6.60 | 10.10 | 6.93 | 0.00 | 0.00% | 0 | 31 | 0.72 | -0.97 | 0.01 | -0.04 | 11/19/2024 | 11/20/2024 3:59:47 PM EST |
| 237.50 | 9.20 | 12.40 | 5.60 | 0.00 | 0.00% | 0 | 2 | 0.71 | -0.99 | 0.00 | -0.01 | 11/14/2024 | 11/20/2024 3:59:47 PM EST |
| 240.00 | 12.60 | 15.20 | 8.00 | 0.00 | 0.00% | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:47 PM EST |
| 242.50 | 14.90 | 17.50 | 11.20 | 0.00 | 0.00% | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:47 PM EST |
| 245.00 | 16.20 | 19.80 | 14.40 | 0.00 | 0.00% | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:47 PM EST |
| 247.50 | 18.90 | 22.60 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 250.00 | 21.70 | 25.20 | 15.70 | 0.00 | 0.00% | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:47 PM EST |
| 252.50 | 24.20 | 27.70 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 255.00 | 26.70 | 30.20 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 257.50 | 28.90 | 32.60 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 260.00 | 31.90 | 35.20 | % | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 262.50 | 34.50 | 37.40 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 265.00 | 36.40 | 40.10 | % | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 267.50 | 38.90 | 42.70 | % | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 270.00 | 41.50 | 45.00 | % | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 275.00 | 46.40 | 49.70 | % | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 280.00 | 52.10 | 54.70 | % | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 285.00 | 56.40 | 60.00 | % | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 290.00 | 61.60 | 64.70 | % | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 295.00 | 66.40 | 70.10 | % | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 300.00 | 71.60 | 75.20 | % | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 305.00 | 76.60 | 79.70 | % | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST |