Options Chain for HONEYWELL INTL INC COM (HON) - $222.83 as of 8/22/2025 8:11:44 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 | 96.50 | 99.70 | 98.10 | % | 0.78 | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 130.00 | 91.10 | 94.80 | 92.95 | % | 0.71 | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 135.00 | 86.10 | 89.80 | 87.95 | % | 0.65 | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 140.00 | 81.10 | 84.80 | 82.95 | % | 0.59 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 145.00 | 76.10 | 79.80 | 77.95 | % | 0.54 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 150.00 | 71.10 | 74.90 | 73.00 | % | 0.49 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 155.00 | 66.10 | 69.90 | 68.00 | % | 0.44 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 160.00 | 61.20 | 64.90 | 63.05 | % | 0.39 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 165.00 | 56.10 | 59.90 | 58.00 | % | 0.35 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 170.00 | 51.40 | 54.90 | 53.15 | % | 0.31 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 175.00 | 46.40 | 49.60 | 48.00 | % | 0.27 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 180.00 | 41.60 | 44.80 | 43.20 | % | 0.24 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 185.00 | 36.50 | 39.80 | 38.15 | % | 0.21 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 187.50 | 34.40 | 37.30 | 35.85 | % | 0.19 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 190.00 | 32.40 | 33.30 | 32.85 | 32.70 | -14.30 | -30.43% | 0.17 | 40 | 0 | 0.63 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 192.50 | 29.20 | 32.40 | 30.80 | % | 0.16 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 195.00 | 27.00 | 29.90 | 28.45 | % | 0.15 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 197.50 | 24.40 | 27.40 | 25.90 | % | 0.13 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 200.00 | 21.80 | 24.90 | 23.35 | 17.70 | 0.00 | 0.00% | 0.12 | 0 | 5 | 0.80 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 8/22/2025 3:59:53 PM EST |
| 202.50 | 19.30 | 22.40 | 20.85 | 19.47 | % | 0.10 | 5 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:53 PM EST | |
| 205.00 | 17.20 | 19.80 | 18.50 | 12.30 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.66 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:53 PM EST |
| 207.50 | 14.00 | 17.50 | 15.75 | % | 0.08 | 0 | 0 | 0.62 | 1.00 | 0.00 | -0.01 | 8/22/2025 3:59:53 PM EST | |||
| 210.00 | 12.50 | 14.30 | 13.40 | 8.15 | 0.00 | 0.00% | 0.06 | 0 | 62 | 0.48 | 0.98 | 0.01 | -0.05 | 8/19/2025 | 8/22/2025 3:59:53 PM EST |
| 212.50 | 10.00 | 12.10 | 11.05 | 10.20 | +4.40 | +75.87% | 0.05 | 60 | 64 | 0.45 | 0.98 | 0.01 | -0.06 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 215.00 | 8.00 | 8.40 | 8.20 | 8.00 | +4.20 | +110.53% | 0.04 | 40 | 106 | 0.12 | 0.93 | 0.03 | -0.09 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 217.50 | 5.70 | 6.10 | 5.90 | 6.05 | +3.75 | +163.05% | 0.03 | 40 | 155 | 0.14 | 0.86 | 0.04 | -0.12 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 220.00 | 3.60 | 3.90 | 3.75 | 3.90 | +2.68 | +219.68% | 0.02 | 367 | 505 | 0.14 | 0.76 | 0.07 | -0.14 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 222.50 | 2.00 | 2.20 | 2.10 | 2.13 | +1.58 | +287.28% | 0.01 | 417 | 205 | 0.14 | 0.57 | 0.09 | -0.14 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 225.00 | 0.90 | 1.05 | 0.98 | 0.90 | +0.67 | +291.31% | 0.00 | 282 | 422 | 0.14 | 0.34 | 0.08 | -0.12 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 227.50 | 0.30 | 0.45 | 0.38 | 0.35 | +0.23 | +191.67% | 0.00 | 131 | 56 | 0.14 | 0.17 | 0.05 | -0.08 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 230.00 | 0.10 | 0.20 | 0.15 | 0.15 | +0.05 | +50.00% | 0.00 | 873 | 207 | 0.15 | 0.07 | 0.03 | -0.04 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 232.50 | 0.00 | 1.30 | 0.65 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.36 | 0.02 | 0.01 | -0.01 | 8/20/2025 | 8/22/2025 3:59:53 PM EST |
| 235.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 9 | 140 | 0.23 | 0.01 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 237.50 | 0.00 | 1.30 | 0.65 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.47 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 8/22/2025 3:59:53 PM EST |
| 240.00 | 0.00 | 1.30 | 0.65 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.28 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/22/2025 3:59:53 PM EST |
| 242.50 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 245.00 | 0.00 | 1.30 | 0.65 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.61 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 8/22/2025 3:59:53 PM EST |
| 247.50 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 250.00 | 0.00 | 0.25 | 0.13 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.47 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/22/2025 3:59:53 PM EST |
| 255.00 | 0.00 | 0.30 | 0.15 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.56 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 8/22/2025 3:59:53 PM EST |
| 260.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 265.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 270.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 275.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 280.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 285.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 290.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 295.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 300.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 305.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 310.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 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 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 130.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 135.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 140.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 145.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 150.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 155.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 160.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 165.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 170.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 175.00 | 0.00 | 2.05 | 1.03 | % | 0.01 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 180.00 | 0.00 | 1.30 | 0.65 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.14 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/22/2025 3:59:53 PM EST |
| 185.00 | 0.00 | 0.15 | 0.08 | 0.03 | -0.07 | -70.00% | 0.00 | 4 | 60 | 0.67 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 187.50 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 190.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.17 | -85.00% | 0.00 | 7 | 8 | 0.50 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 192.50 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 195.00 | 0.00 | 0.45 | 0.23 | 0.13 | +0.03 | +30.00% | 0.00 | 3 | 26 | 0.62 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 197.50 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 200.00 | 0.00 | 0.60 | 0.30 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.56 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 8/22/2025 3:59:53 PM EST |
| 202.50 | 0.00 | 1.35 | 0.68 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.64 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:53 PM EST |
| 205.00 | 0.00 | 1.35 | 0.68 | 0.02 | -0.18 | -90.00% | 0.00 | 2 | 46 | 0.58 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 207.50 | 0.00 | 0.10 | 0.05 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.28 | 0.00 | 0.00 | -0.01 | 8/21/2025 | 8/22/2025 3:59:53 PM EST |
| 210.00 | 0.05 | 0.10 | 0.08 | 0.05 | -0.25 | -83.34% | 0.00 | 61 | 82 | 0.23 | -0.02 | 0.01 | -0.05 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 212.50 | 0.00 | 0.25 | 0.13 | 0.10 | -0.60 | -85.72% | 0.00 | 23 | 96 | 0.25 | -0.02 | 0.01 | -0.06 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 215.00 | 0.00 | 0.25 | 0.13 | 0.17 | -1.01 | -85.60% | 0.00 | 32 | 238 | 0.20 | -0.07 | 0.03 | -0.09 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 217.50 | 0.30 | 0.40 | 0.35 | 0.40 | -1.75 | -81.40% | 0.00 | 53 | 105 | 0.17 | -0.14 | 0.04 | -0.12 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 220.00 | 0.70 | 0.80 | 0.75 | 0.80 | -2.79 | -77.72% | 0.00 | 109 | 132 | 0.16 | -0.24 | 0.07 | -0.14 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 222.50 | 1.50 | 1.65 | 1.58 | 1.65 | -3.70 | -69.16% | 0.01 | 117 | 35 | 0.15 | -0.43 | 0.09 | -0.14 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 225.00 | 2.90 | 3.10 | 3.00 | 3.15 | -4.99 | -61.31% | 0.01 | 62 | 77 | 0.16 | -0.66 | 0.08 | -0.12 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 227.50 | 4.70 | 5.10 | 4.90 | 10.86 | 0.00 | 0.00% | 0.02 | 0 | 0 | 0.16 | -0.83 | 0.05 | -0.08 | 8/15/2025 | 8/22/2025 3:59:53 PM EST |
| 230.00 | 6.40 | 9.10 | 7.75 | 7.45 | -6.15 | -45.23% | 0.03 | 1 | 16 | 0.37 | -0.93 | 0.03 | -0.04 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 232.50 | 9.00 | 11.60 | 10.30 | % | 0.04 | 0 | 0 | 0.44 | -0.98 | 0.01 | -0.01 | 8/22/2025 3:59:53 PM EST | |||
| 235.00 | 11.20 | 14.10 | 12.65 | 20.41 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.49 | -0.99 | 0.00 | 0.00 | 8/11/2025 | 8/22/2025 3:59:53 PM EST |
| 237.50 | 14.00 | 16.60 | 15.30 | 20.84 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.55 | -1.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:53 PM EST |
| 240.00 | 16.60 | 19.10 | 17.85 | 23.36 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.60 | -1.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:53 PM EST |
| 242.50 | 18.70 | 21.60 | 20.15 | 25.87 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:53 PM EST |
| 245.00 | 21.20 | 24.10 | 22.65 | % | 0.09 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 247.50 | 23.60 | 26.60 | 25.10 | % | 0.10 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 250.00 | 25.70 | 29.10 | 27.40 | % | 0.11 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 255.00 | 31.40 | 34.10 | 32.75 | % | 0.13 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 260.00 | 36.50 | 39.10 | 37.80 | % | 0.15 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 265.00 | 41.20 | 44.10 | 42.65 | % | 0.16 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 270.00 | 45.90 | 49.10 | 47.50 | % | 0.18 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 275.00 | 50.50 | 54.00 | 52.25 | % | 0.19 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 280.00 | 55.60 | 59.10 | 57.35 | % | 0.20 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 285.00 | 61.90 | 64.10 | 63.00 | % | 0.22 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 290.00 | 65.50 | 69.10 | 67.30 | % | 0.23 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 295.00 | 70.80 | 73.90 | 72.35 | % | 0.25 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 300.00 | 75.70 | 79.10 | 77.40 | % | 0.26 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 305.00 | 80.90 | 84.10 | 82.50 | % | 0.27 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 310.00 | 85.50 | 89.10 | 87.30 | % | 0.28 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST |