Options Chain for HONEYWELL INTL INC COM (HON) - $214.00 as of 3/28/2025 8:05:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 88.70 | 91.80 | % | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 125.00 | 84.30 | 86.80 | % | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 130.00 | 78.70 | 81.80 | % | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 135.00 | 73.70 | 76.80 | % | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 140.00 | 68.70 | 71.80 | % | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 145.00 | 63.70 | 66.80 | % | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 150.00 | 58.70 | 62.60 | % | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 155.00 | 53.70 | 56.80 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 160.00 | 48.90 | 51.80 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 165.00 | 43.90 | 46.80 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 170.00 | 38.90 | 41.90 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 175.00 | 33.80 | 36.90 | 35.79 | % | 3 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:55 PM EST | |
| 180.00 | 28.80 | 31.90 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 182.50 | 26.40 | 29.40 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 185.00 | 24.00 | 26.90 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 187.50 | 21.40 | 25.00 | % | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 190.00 | 19.00 | 22.50 | 25.70 | 0.00 | 0.00% | 0 | 2 | 0.75 | 1.00 | 0.00 | 0.00 | 3/7/2025 | 3/28/2025 3:59:55 PM EST |
| 192.50 | 16.40 | 20.00 | % | 0 | 0 | 0.68 | 0.99 | 0.00 | -0.02 | 3/28/2025 3:59:55 PM EST | |||
| 195.00 | 14.00 | 17.70 | 16.80 | 0.00 | 0.00% | 0 | 1 | 0.62 | 0.99 | 0.00 | -0.03 | 2/19/2025 | 3/28/2025 3:59:55 PM EST |
| 197.50 | 12.20 | 14.40 | % | 0 | 0 | 0.44 | 0.96 | 0.01 | -0.06 | 3/28/2025 3:59:55 PM EST | |||
| 200.00 | 9.90 | 11.60 | 13.50 | +2.30 | +20.54% | 1 | 10 | 0.35 | 0.92 | 0.02 | -0.09 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 202.50 | 8.20 | 9.50 | 8.79 | % | 1 | 0 | 0.34 | 0.86 | 0.03 | -0.12 | 3/28/2025 | 3/28/2025 3:59:55 PM EST | |
| 205.00 | 6.20 | 6.60 | 9.58 | 0.00 | 0.00% | 0 | 46 | 0.27 | 0.78 | 0.04 | -0.16 | 3/26/2025 | 3/28/2025 3:59:55 PM EST |
| 207.50 | 4.30 | 4.60 | 4.83 | -0.77 | -13.75% | 1 | 1 | 0.25 | 0.67 | 0.05 | -0.18 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 210.00 | 2.00 | 3.10 | 2.95 | -2.18 | -42.50% | 145 | 1,576 | 0.24 | 0.52 | 0.06 | -0.19 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 212.50 | 1.50 | 1.75 | 1.70 | -1.60 | -48.49% | 65 | 54 | 0.22 | 0.37 | 0.06 | -0.18 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 215.00 | 0.75 | 0.95 | 0.86 | -1.64 | -65.60% | 63 | 364 | 0.22 | 0.23 | 0.05 | -0.14 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 217.50 | 0.30 | 0.45 | 0.40 | -1.07 | -72.79% | 90 | 187 | 0.21 | 0.12 | 0.04 | -0.09 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 220.00 | 0.15 | 0.20 | 0.19 | -0.56 | -74.67% | 52 | 372 | 0.21 | 0.06 | 0.02 | -0.06 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 222.50 | 0.00 | 0.20 | 0.24 | -0.07 | -22.59% | 5 | 316 | 0.26 | 0.02 | 0.01 | -0.03 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 225.00 | 0.00 | 0.35 | 0.15 | 0.00 | 0.00% | 0 | 146 | 0.34 | 0.01 | 0.00 | -0.01 | 3/27/2025 | 3/28/2025 3:59:55 PM EST |
| 227.50 | 0.00 | 1.15 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 230.00 | 0.00 | 0.90 | 0.05 | 0.00 | 0.00% | 0 | 40 | 0.53 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 3:59:55 PM EST |
| 232.50 | 0.00 | 1.35 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 235.00 | 0.00 | 0.65 | 0.70 | 0.00 | 0.00% | 0 | 4 | 0.36 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/28/2025 3:59:55 PM EST |
| 237.50 | 0.00 | 1.35 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 240.00 | 0.00 | 1.35 | 0.42 | 0.00 | 0.00% | 0 | 1 | 0.81 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/28/2025 3:59:55 PM EST |
| 245.00 | 0.00 | 1.35 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 250.00 | 0.00 | 1.35 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 255.00 | 0.00 | 1.35 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 260.00 | 0.00 | 1.35 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 265.00 | 0.00 | 1.35 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 270.00 | 0.00 | 1.35 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 275.00 | 0.00 | 1.35 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 280.00 | 0.00 | 1.35 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 285.00 | 0.00 | 1.35 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 290.00 | 0.00 | 1.35 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 295.00 | 0.00 | 1.35 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 300.00 | 0.00 | 1.35 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 305.00 | 0.00 | 1.35 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 0.00 | 1.05 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 125.00 | 0.00 | 1.10 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 130.00 | 0.00 | 1.10 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 135.00 | 0.00 | 1.35 | % | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 140.00 | 0.00 | 0.35 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 145.00 | 0.00 | 1.30 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 150.00 | 0.00 | 0.35 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 155.00 | 0.00 | 0.35 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 160.00 | 0.00 | 0.15 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 165.00 | 0.00 | 0.15 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 170.00 | 0.00 | 1.35 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 175.00 | 0.00 | 1.35 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 180.00 | 0.00 | 1.10 | 0.27 | 0.00 | 0.00% | 0 | 20 | 0.88 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 3:59:55 PM EST |
| 182.50 | 0.00 | 1.35 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 185.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 10 | 0.42 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:55 PM EST |
| 187.50 | 0.00 | 1.10 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 190.00 | 0.00 | 0.75 | 0.05 | -0.31 | -86.12% | 5 | 22 | 0.58 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 192.50 | 0.00 | 0.30 | 0.05 | -0.34 | -87.18% | 7 | 0 | 0.34 | -0.01 | 0.00 | -0.02 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 195.00 | 0.00 | 0.90 | 0.35 | 0.00 | 0.00% | 0 | 12 | 0.49 | -0.01 | 0.00 | -0.03 | 3/27/2025 | 3/28/2025 3:59:55 PM EST |
| 197.50 | 0.05 | 0.20 | 0.64 | 0.00 | 0.00% | 0 | 1 | 0.29 | -0.04 | 0.01 | -0.06 | 3/21/2025 | 3/28/2025 3:59:55 PM EST |
| 200.00 | 0.20 | 0.35 | 0.10 | 0.00 | 0.00% | 0 | 36 | 0.27 | -0.08 | 0.02 | -0.09 | 3/27/2025 | 3/28/2025 3:59:55 PM EST |
| 202.50 | 0.40 | 0.55 | 0.33 | +0.11 | +50.00% | 2 | 3 | 0.24 | -0.14 | 0.03 | -0.12 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 205.00 | 0.75 | 0.90 | 0.80 | +0.47 | +142.43% | 127 | 162 | 0.23 | -0.22 | 0.04 | -0.16 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 207.50 | 0.90 | 1.55 | 1.37 | +0.77 | +128.34% | 42 | 44 | 0.22 | -0.33 | 0.05 | -0.18 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 210.00 | 2.25 | 2.40 | 2.25 | +1.20 | +114.29% | 218 | 193 | 0.21 | -0.48 | 0.06 | -0.19 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 212.50 | 3.50 | 3.80 | 3.47 | +1.38 | +66.03% | 34 | 53 | 0.20 | -0.63 | 0.06 | -0.18 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 215.00 | 5.10 | 5.50 | 5.61 | +2.42 | +75.87% | 15 | 34 | 0.18 | -0.77 | 0.05 | -0.14 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 217.50 | 6.80 | 9.10 | 4.20 | 0.00 | 0.00% | 0 | 13 | 0.25 | -0.88 | 0.04 | -0.09 | 3/27/2025 | 3/28/2025 3:59:55 PM EST |
| 220.00 | 8.40 | 10.10 | 7.10 | 0.00 | 0.00% | 0 | 17 | 0.28 | -0.94 | 0.02 | -0.06 | 3/26/2025 | 3/28/2025 3:59:55 PM EST |
| 222.50 | 10.80 | 13.00 | % | 0 | 0 | 0.33 | -0.98 | 0.01 | -0.03 | 3/28/2025 3:59:55 PM EST | |||
| 225.00 | 12.70 | 15.60 | % | 0 | 0 | 0.38 | -0.99 | 0.00 | -0.01 | 3/28/2025 3:59:55 PM EST | |||
| 227.50 | 15.10 | 18.80 | % | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 230.00 | 17.60 | 20.90 | % | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 232.50 | 20.10 | 23.40 | 17.01 | 0.00 | 0.00% | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:55 PM EST |
| 235.00 | 22.60 | 25.90 | 24.90 | 0.00 | 0.00% | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 3/18/2025 | 3/28/2025 3:59:55 PM EST |
| 237.50 | 25.80 | 28.90 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 240.00 | 28.30 | 30.90 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 245.00 | 33.30 | 36.20 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 250.00 | 38.50 | 40.70 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 255.00 | 43.30 | 46.40 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 260.00 | 48.30 | 51.20 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 265.00 | 53.30 | 56.40 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 270.00 | 58.30 | 61.40 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 275.00 | 63.00 | 66.00 | 60.60 | 0.00 | 0.00% | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:55 PM EST |
| 280.00 | 68.30 | 71.40 | 65.00 | 0.00 | 0.00% | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:55 PM EST |
| 285.00 | 73.30 | 76.40 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 290.00 | 78.30 | 81.40 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 295.00 | 83.30 | 86.40 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 300.00 | 88.30 | 91.30 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 305.00 | 93.30 | 96.40 | % | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST |