Options Chain for HONEYWELL INTL INC COM (HON) - $208.99 as of 10/8/2025 4:09:56 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 | 82.80 | 87.00 | 84.90 | 83.80 | 0.00 | 0.00% | 0.68 | 0 | 2 | 4.90 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 2:58:56 PM EST |
| 130.00 | 77.80 | 82.00 | 79.90 | % | 0.61 | 0 | 0 | 4.59 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 135.00 | 72.80 | 77.00 | 74.90 | % | 0.55 | 0 | 0 | 4.29 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 140.00 | 67.80 | 72.00 | 69.90 | 66.50 | 0.00 | 0.00% | 0.50 | 0 | 2 | 4.00 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 10/8/2025 2:58:56 PM EST |
| 145.00 | 62.80 | 67.00 | 64.90 | % | 0.45 | 0 | 0 | 3.72 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 150.00 | 57.80 | 62.00 | 59.90 | % | 0.40 | 0 | 0 | 3.44 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 155.00 | 52.80 | 57.00 | 54.90 | 54.00 | 0.00 | 0.00% | 0.35 | 0 | 15 | 3.17 | 1.00 | 0.00 | 0.00 | 9/24/2025 | 10/8/2025 2:58:56 PM EST |
| 160.00 | 47.80 | 52.00 | 49.90 | % | 0.31 | 0 | 0 | 2.91 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 165.00 | 42.80 | 47.00 | 44.90 | % | 0.27 | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 170.00 | 37.80 | 42.00 | 39.90 | % | 0.23 | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 175.00 | 32.80 | 36.70 | 34.75 | 33.00 | 0.00 | 0.00% | 0.20 | 0 | 1 | 2.12 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 10/8/2025 2:58:56 PM EST |
| 177.50 | 30.30 | 34.30 | 32.30 | % | 0.18 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 180.00 | 27.90 | 31.80 | 29.85 | 28.00 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.91 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 10/8/2025 2:58:56 PM EST |
| 182.50 | 25.60 | 29.50 | 27.55 | % | 0.15 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 185.00 | 22.90 | 27.00 | 24.95 | % | 0.13 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 187.50 | 20.40 | 24.50 | 22.45 | % | 0.12 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 190.00 | 18.20 | 22.00 | 20.10 | % | 0.11 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 192.50 | 15.40 | 19.20 | 17.30 | 16.00 | 0.00 | 0.00% | 0.09 | 0 | 4 | 1.29 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 10/8/2025 2:58:56 PM EST |
| 195.00 | 12.90 | 15.90 | 14.40 | 14.40 | 0.00 | 0.00% | 0.07 | 0 | 1 | 1.16 | 0.99 | 0.00 | -0.01 | 10/6/2025 | 10/8/2025 2:58:56 PM EST |
| 197.50 | 10.40 | 13.80 | 12.10 | % | 0.06 | 0 | 0 | 1.01 | 0.99 | 0.00 | -0.01 | 10/8/2025 2:58:56 PM EST | |||
| 200.00 | 8.00 | 11.80 | 9.90 | 9.40 | 0.00 | 0.00% | 0.05 | 0 | 15 | 0.81 | 0.96 | 0.02 | -0.09 | 10/6/2025 | 10/8/2025 2:58:56 PM EST |
| 202.50 | 5.50 | 9.40 | 7.45 | 7.55 | 0.00 | 0.00% | 0.04 | 0 | 39 | 0.78 | 0.89 | 0.03 | -0.29 | 10/3/2025 | 10/8/2025 2:58:56 PM EST |
| 205.00 | 4.50 | 7.20 | 5.85 | 4.98 | +0.68 | +15.82% | 0.03 | 2 | 118 | 0.32 | 0.80 | 0.05 | -0.40 | 10/8/2025 | 10/8/2025 2:58:56 PM EST |
| 207.50 | 2.30 | 5.20 | 3.75 | 3.00 | +0.40 | +15.39% | 0.02 | 2 | 159 | 0.32 | 0.64 | 0.08 | -0.48 | 10/8/2025 | 10/8/2025 2:58:56 PM EST |
| 210.00 | 1.60 | 1.95 | 1.78 | 2.00 | +0.25 | +14.29% | 0.01 | 108 | 714 | 0.32 | 0.44 | 0.08 | -0.50 | 10/8/2025 | 10/8/2025 2:58:56 PM EST |
| 212.50 | 0.65 | 0.95 | 0.80 | 0.72 | -0.28 | -28.00% | 0.00 | 414 | 962 | 0.32 | 0.26 | 0.06 | -0.43 | 10/8/2025 | 10/8/2025 2:58:56 PM EST |
| 215.00 | 0.25 | 0.45 | 0.35 | 0.32 | -0.24 | -42.86% | 0.00 | 373 | 931 | 0.34 | 0.15 | 0.04 | -0.32 | 10/8/2025 | 10/8/2025 2:58:56 PM EST |
| 217.50 | 0.05 | 0.20 | 0.13 | 0.16 | -0.18 | -52.95% | 0.00 | 200 | 351 | 0.37 | 0.08 | 0.03 | -0.20 | 10/8/2025 | 10/8/2025 2:58:56 PM EST |
| 220.00 | 0.05 | 0.20 | 0.13 | 0.10 | -0.09 | -47.37% | 0.00 | 20 | 536 | 0.39 | 0.04 | 0.01 | -0.09 | 10/8/2025 | 10/8/2025 2:58:56 PM EST |
| 222.50 | 0.00 | 0.15 | 0.08 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 135 | 0.49 | 0.01 | 0.01 | -0.02 | 10/7/2025 | 10/8/2025 2:58:56 PM EST |
| 225.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.05 | -50.00% | 0.00 | 7 | 270 | 0.59 | 0.00 | 0.00 | -0.01 | 10/8/2025 | 10/8/2025 2:58:56 PM EST |
| 227.50 | 0.00 | 1.00 | 0.50 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.98 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 2:58:56 PM EST |
| 230.00 | 0.00 | 0.30 | 0.15 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.76 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 2:58:56 PM EST |
| 232.50 | 0.00 | 0.95 | 0.48 | 0.05 | % | 0.00 | 2 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:56 PM EST | |
| 235.00 | 0.00 | 0.20 | 0.10 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 132 | 0.82 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 10/8/2025 2:58:56 PM EST |
| 237.50 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 240.00 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.15 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 10/8/2025 2:58:56 PM EST |
| 245.00 | 0.00 | 2.15 | 1.08 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.90 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 10/8/2025 2:58:56 PM EST |
| 250.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 255.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 260.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 265.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 270.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 275.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 280.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 285.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 290.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.14 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 295.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.26 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 300.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.37 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 305.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.48 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 310.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.59 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 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 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.61 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.31 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.02 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.74 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 150.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.98 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 165.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 170.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 177.50 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 180.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 182.50 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.68 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 2:58:56 PM EST |
| 187.50 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.56 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 2:58:56 PM EST |
| 190.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 27 | 1.43 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 2:58:56 PM EST |
| 192.50 | 0.00 | 0.15 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 202 | 1.31 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 2:58:56 PM EST |
| 195.00 | 0.00 | 0.05 | 0.03 | 0.06 | -0.04 | -40.00% | 0.00 | 724 | 93 | 0.46 | -0.01 | 0.00 | -0.01 | 10/8/2025 | 10/8/2025 2:58:56 PM EST |
| 197.50 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.05 | -0.01 | 0.00 | -0.01 | 10/7/2025 | 10/8/2025 2:58:56 PM EST |
| 200.00 | 0.00 | 0.30 | 0.15 | 0.14 | -0.16 | -53.34% | 0.00 | 628 | 477 | 0.41 | -0.04 | 0.02 | -0.09 | 10/8/2025 | 10/8/2025 2:58:56 PM EST |
| 202.50 | 0.00 | 0.25 | 0.13 | 0.19 | -0.31 | -62.00% | 0.00 | 108 | 775 | 0.33 | -0.11 | 0.03 | -0.29 | 10/8/2025 | 10/8/2025 2:58:56 PM EST |
| 205.00 | 0.30 | 0.55 | 0.43 | 0.55 | -0.61 | -52.59% | 0.00 | 80 | 470 | 0.32 | -0.20 | 0.05 | -0.40 | 10/8/2025 | 10/8/2025 2:58:56 PM EST |
| 207.50 | 0.80 | 1.10 | 0.95 | 1.00 | -0.65 | -39.40% | 0.00 | 201 | 236 | 0.30 | -0.36 | 0.08 | -0.48 | 10/8/2025 | 10/8/2025 2:58:56 PM EST |
| 210.00 | 1.45 | 2.45 | 1.95 | 2.30 | -1.15 | -33.34% | 0.01 | 174 | 904 | 0.30 | -0.56 | 0.08 | -0.50 | 10/8/2025 | 10/8/2025 2:58:56 PM EST |
| 212.50 | 1.85 | 4.80 | 3.33 | 5.00 | 0.00 | 0.00% | 0.02 | 0 | 94 | 0.45 | -0.74 | 0.06 | -0.43 | 10/7/2025 | 10/8/2025 2:58:56 PM EST |
| 215.00 | 4.70 | 7.60 | 6.15 | 6.03 | -0.89 | -12.87% | 0.03 | 30 | 133 | 0.47 | -0.85 | 0.04 | -0.32 | 10/8/2025 | 10/8/2025 2:58:56 PM EST |
| 217.50 | 6.50 | 9.10 | 7.80 | 9.24 | 0.00 | 0.00% | 0.04 | 0 | 12 | 0.83 | -0.92 | 0.03 | -0.20 | 10/6/2025 | 10/8/2025 2:58:56 PM EST |
| 220.00 | 9.60 | 11.50 | 10.55 | 10.75 | -1.35 | -11.16% | 0.05 | 25 | 166 | 0.62 | -0.96 | 0.01 | -0.09 | 10/8/2025 | 10/8/2025 2:58:56 PM EST |
| 222.50 | 11.00 | 14.80 | 12.90 | % | 0.06 | 0 | 0 | 1.04 | -0.99 | 0.01 | -0.02 | 10/8/2025 2:58:56 PM EST | |||
| 225.00 | 13.50 | 17.30 | 15.40 | 14.80 | 0.00 | 0.00% | 0.07 | 0 | 0 | 1.14 | -1.00 | 0.00 | -0.01 | 10/2/2025 | 10/8/2025 2:58:56 PM EST |
| 227.50 | 15.80 | 19.80 | 17.80 | % | 0.08 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 230.00 | 18.30 | 22.30 | 20.30 | 18.13 | 0.00 | 0.00% | 0.09 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 9/12/2025 | 10/8/2025 2:58:56 PM EST |
| 232.50 | 20.60 | 24.80 | 22.70 | % | 0.10 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 235.00 | 23.10 | 27.30 | 25.20 | % | 0.11 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 237.50 | 25.60 | 29.80 | 27.70 | % | 0.12 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 240.00 | 28.10 | 32.20 | 30.15 | 32.70 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 9/29/2025 | 10/8/2025 2:58:56 PM EST |
| 245.00 | 33.10 | 37.30 | 35.20 | % | 0.14 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 250.00 | 38.50 | 42.30 | 40.40 | % | 0.16 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 255.00 | 43.50 | 47.30 | 45.40 | % | 0.18 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 260.00 | 48.50 | 52.30 | 50.40 | % | 0.19 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 265.00 | 53.50 | 57.30 | 55.40 | % | 0.21 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 270.00 | 58.50 | 62.30 | 60.40 | % | 0.22 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 275.00 | 63.50 | 67.30 | 65.40 | % | 0.24 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 280.00 | 68.50 | 72.30 | 70.40 | 72.50 | 0.00 | 0.00% | 0.25 | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 9/29/2025 | 10/8/2025 2:58:56 PM EST |
| 285.00 | 73.60 | 77.30 | 75.45 | % | 0.26 | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 290.00 | 78.50 | 82.30 | 80.40 | % | 0.28 | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 295.00 | 83.50 | 87.30 | 85.40 | % | 0.29 | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 300.00 | 88.50 | 92.30 | 90.40 | % | 0.30 | 0 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 305.00 | 93.60 | 97.30 | 95.45 | % | 0.31 | 0 | 0 | 3.40 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 310.00 | 98.50 | 102.30 | 100.40 | % | 0.32 | 0 | 0 | 3.33 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST |