Options Chain for HONEYWELL INTL INC COM (HON) - $196.79 as of 5/2/2024 7:51:50 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 83.60 | 87.30 | % | 0 | 0 | 5.34 | 1.00 | 0.00 | -0.01 | 5/1/2024 3:59:48 PM EST | |||
| 115.00 | 78.40 | 82.30 | % | 0 | 0 | 4.99 | 1.00 | 0.00 | -0.01 | 5/1/2024 3:59:48 PM EST | |||
| 120.00 | 73.40 | 77.30 | % | 0 | 0 | 4.66 | 1.00 | 0.00 | -0.01 | 5/1/2024 3:59:48 PM EST | |||
| 125.00 | 68.40 | 72.30 | % | 0 | 0 | 4.34 | 1.00 | 0.00 | -0.01 | 5/1/2024 3:59:48 PM EST | |||
| 130.00 | 63.40 | 67.30 | % | 0 | 0 | 4.02 | 1.00 | 0.00 | -0.01 | 5/1/2024 3:59:48 PM EST | |||
| 135.00 | 58.40 | 62.30 | % | 0 | 0 | 3.72 | 1.00 | 0.00 | -0.01 | 5/1/2024 3:59:48 PM EST | |||
| 140.00 | 53.40 | 57.30 | % | 0 | 0 | 3.43 | 1.00 | 0.00 | -0.01 | 5/1/2024 3:59:48 PM EST | |||
| 145.00 | 48.40 | 52.30 | % | 0 | 0 | 3.15 | 1.00 | 0.00 | -0.02 | 5/1/2024 3:59:48 PM EST | |||
| 150.00 | 43.40 | 47.30 | % | 0 | 0 | 2.86 | 1.00 | 0.00 | -0.02 | 5/1/2024 3:59:48 PM EST | |||
| 155.00 | 38.40 | 42.30 | % | 0 | 0 | 2.59 | 1.00 | 0.00 | -0.02 | 5/1/2024 3:59:48 PM EST | |||
| 160.00 | 33.40 | 37.30 | % | 0 | 0 | 2.32 | 1.00 | 0.00 | -0.02 | 5/1/2024 3:59:48 PM EST | |||
| 165.00 | 28.40 | 32.30 | % | 0 | 0 | 2.06 | 1.00 | 0.00 | -0.02 | 5/1/2024 3:59:48 PM EST | |||
| 167.50 | 26.00 | 29.80 | % | 0 | 0 | 1.93 | 1.00 | 0.00 | -0.02 | 5/1/2024 3:59:48 PM EST | |||
| 170.00 | 23.60 | 27.30 | % | 0 | 0 | 1.80 | 1.00 | 0.00 | -0.02 | 5/1/2024 3:59:48 PM EST | |||
| 172.50 | 21.30 | 24.40 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | -0.02 | 5/1/2024 3:59:48 PM EST | |||
| 175.00 | 18.60 | 21.80 | 21.20 | 0.00 | 0.00% | 0 | 3 | 1.44 | 1.00 | 0.00 | -0.02 | 5/1/2024 | 5/1/2024 3:59:48 PM EST |
| 177.50 | 16.80 | 19.70 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | -0.02 | 5/1/2024 3:59:48 PM EST | |||
| 180.00 | 13.90 | 17.20 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | -0.02 | 5/1/2024 3:59:48 PM EST | |||
| 182.50 | 11.20 | 14.70 | 10.90 | 0.00 | 0.00% | 0 | 60 | 1.10 | 1.00 | 0.00 | -0.02 | 4/29/2024 | 5/1/2024 3:59:48 PM EST |
| 185.00 | 9.10 | 11.30 | 8.33 | 0.00 | 0.00% | 0 | 17 | 0.92 | 1.00 | 0.00 | -0.02 | 4/26/2024 | 5/1/2024 3:59:48 PM EST |
| 187.50 | 6.20 | 8.80 | 5.90 | 0.00 | 0.00% | 0 | 145 | 0.71 | 0.99 | 0.01 | -0.04 | 4/30/2024 | 5/1/2024 3:59:48 PM EST |
| 190.00 | 4.40 | 5.80 | 5.80 | 0.00 | 0.00% | 0 | 291 | 0.55 | 0.96 | 0.03 | -0.09 | 5/1/2024 | 5/1/2024 3:59:48 PM EST |
| 192.50 | 2.40 | 4.60 | 3.90 | 0.00 | 0.00% | 0 | 67 | 0.10 | 0.83 | 0.08 | -0.22 | 5/1/2024 | 5/1/2024 3:59:48 PM EST |
| 195.00 | 0.40 | 1.55 | 1.92 | 0.00 | 0.00% | 0 | 195 | 0.21 | 0.57 | 0.13 | -0.31 | 5/1/2024 | 5/1/2024 3:59:48 PM EST |
| 197.50 | 0.30 | 0.50 | 0.47 | 0.00 | 0.00% | 0 | 187 | 0.21 | 0.25 | 0.11 | -0.24 | 5/1/2024 | 5/1/2024 3:59:48 PM EST |
| 200.00 | 0.05 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 262 | 0.21 | 0.07 | 0.04 | -0.09 | 5/1/2024 | 5/1/2024 3:59:48 PM EST |
| 202.50 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 47 | 0.42 | 0.01 | 0.01 | -0.02 | 5/1/2024 | 5/1/2024 3:59:48 PM EST |
| 205.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 347 | 0.48 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:48 PM EST |
| 207.50 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 7 | 0.45 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/1/2024 3:59:48 PM EST |
| 210.00 | 0.00 | 0.05 | 0.19 | 0.00 | 0.00% | 0 | 74 | 0.47 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 5/1/2024 3:59:48 PM EST |
| 212.50 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.11 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 5/1/2024 3:59:48 PM EST |
| 215.00 | 0.00 | 1.35 | 0.10 | 0.00 | 0.00% | 0 | 107 | 1.21 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 5/1/2024 3:59:48 PM EST |
| 217.50 | 0.00 | 1.35 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:48 PM EST | |||
| 220.00 | 0.00 | 1.35 | 0.65 | 0.00 | 0.00% | 0 | 1 | 1.40 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 5/1/2024 3:59:48 PM EST |
| 225.00 | 0.00 | 0.05 | 0.30 | 0.00 | 0.00% | 0 | 3 | 0.84 | 0.00 | 0.00 | 0.00 | 3/26/2024 | 5/1/2024 3:59:48 PM EST |
| 230.00 | 0.00 | 2.10 | % | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:48 PM EST | |||
| 235.00 | 0.00 | 0.05 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:48 PM EST | |||
| 240.00 | 0.00 | 2.10 | % | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:48 PM EST | |||
| 245.00 | 0.00 | 2.15 | % | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:48 PM EST | |||
| 250.00 | 0.00 | 2.15 | % | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:48 PM EST | |||
| 255.00 | 0.00 | 2.15 | % | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:48 PM EST | |||
| 260.00 | 0.00 | 2.15 | % | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:48 PM EST | |||
| 265.00 | 0.00 | 2.15 | % | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:48 PM EST | |||
| 270.00 | 0.00 | 2.15 | % | 0 | 0 | 3.20 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:48 PM EST | |||
| 275.00 | 0.00 | 2.15 | % | 0 | 0 | 3.33 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:48 PM EST | |||
| 280.00 | 0.00 | 2.15 | % | 0 | 0 | 3.46 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:48 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 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.01 | 5/1/2024 3:59:48 PM EST | |||
| 115.00 | 0.00 | 2.15 | % | 0 | 0 | 5.18 | 0.00 | 0.00 | -0.01 | 5/1/2024 3:59:48 PM EST | |||
| 120.00 | 0.00 | 2.15 | % | 0 | 0 | 4.83 | 0.00 | 0.00 | -0.01 | 5/1/2024 3:59:48 PM EST | |||
| 125.00 | 0.00 | 2.15 | % | 0 | 0 | 4.50 | 0.00 | 0.00 | -0.01 | 5/1/2024 3:59:48 PM EST | |||
| 130.00 | 0.00 | 2.15 | % | 0 | 0 | 4.18 | 0.00 | 0.00 | -0.01 | 5/1/2024 3:59:48 PM EST | |||
| 135.00 | 0.00 | 2.15 | % | 0 | 0 | 3.88 | 0.00 | 0.00 | -0.01 | 5/1/2024 3:59:48 PM EST | |||
| 140.00 | 0.00 | 2.15 | % | 0 | 0 | 3.57 | 0.00 | 0.00 | -0.01 | 5/1/2024 3:59:48 PM EST | |||
| 145.00 | 0.00 | 2.15 | % | 0 | 0 | 3.28 | 0.00 | 0.00 | -0.02 | 5/1/2024 3:59:48 PM EST | |||
| 150.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 2 | 3.00 | 0.00 | 0.00 | -0.02 | 4/8/2024 | 5/1/2024 3:59:48 PM EST |
| 155.00 | 0.00 | 2.10 | % | 0 | 0 | 2.70 | 0.00 | 0.00 | -0.02 | 5/1/2024 3:59:48 PM EST | |||
| 160.00 | 0.00 | 2.10 | 0.15 | 0.00 | 0.00% | 0 | 3 | 2.42 | 0.00 | 0.00 | -0.02 | 4/2/2024 | 5/1/2024 3:59:48 PM EST |
| 165.00 | 0.00 | 2.10 | % | 0 | 0 | 2.15 | 0.00 | 0.00 | -0.02 | 5/1/2024 3:59:48 PM EST | |||
| 167.50 | 0.00 | 1.35 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | -0.02 | 5/1/2024 3:59:48 PM EST | |||
| 170.00 | 0.00 | 1.35 | 0.16 | 0.00 | 0.00% | 0 | 1 | 1.63 | 0.00 | 0.00 | -0.02 | 4/10/2024 | 5/1/2024 3:59:48 PM EST |
| 172.50 | 0.00 | 1.35 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | -0.02 | 5/1/2024 3:59:48 PM EST | |||
| 175.00 | 0.00 | 1.35 | 0.40 | 0.00 | 0.00% | 0 | 2 | 1.38 | 0.00 | 0.00 | -0.02 | 4/4/2024 | 5/1/2024 3:59:48 PM EST |
| 177.50 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 16 | 0.97 | 0.00 | 0.00 | -0.02 | 4/25/2024 | 5/1/2024 3:59:48 PM EST |
| 180.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 28 | 0.90 | 0.00 | 0.00 | -0.02 | 4/29/2024 | 5/1/2024 3:59:48 PM EST |
| 182.50 | 0.00 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 16 | 0.79 | 0.00 | 0.00 | -0.02 | 4/26/2024 | 5/1/2024 3:59:48 PM EST |
| 185.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 209 | 0.38 | 0.00 | 0.00 | -0.02 | 5/1/2024 | 5/1/2024 3:59:48 PM EST |
| 187.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 47 | 0.30 | -0.01 | 0.01 | -0.04 | 5/1/2024 | 5/1/2024 3:59:48 PM EST |
| 190.00 | 0.00 | 0.15 | 0.03 | 0.00 | 0.00% | 0 | 196 | 0.30 | -0.04 | 0.03 | -0.09 | 5/1/2024 | 5/1/2024 3:59:48 PM EST |
| 192.50 | 0.20 | 0.35 | 0.56 | 0.00 | 0.00% | 0 | 78 | 0.22 | -0.17 | 0.08 | -0.22 | 5/1/2024 | 5/1/2024 3:59:48 PM EST |
| 195.00 | 0.90 | 1.10 | 0.77 | 0.00 | 0.00% | 0 | 140 | 0.21 | -0.43 | 0.13 | -0.31 | 5/1/2024 | 5/1/2024 3:59:48 PM EST |
| 197.50 | 2.30 | 2.70 | 1.55 | 0.00 | 0.00% | 0 | 49 | 0.20 | -0.75 | 0.11 | -0.24 | 5/1/2024 | 5/1/2024 3:59:48 PM EST |
| 200.00 | 3.30 | 5.30 | 5.31 | 0.00 | 0.00% | 0 | 20 | 0.38 | -0.93 | 0.04 | -0.09 | 5/1/2024 | 5/1/2024 3:59:48 PM EST |
| 202.50 | 6.40 | 7.70 | % | 0 | 0 | 0.67 | -0.99 | 0.01 | -0.02 | 5/1/2024 3:59:48 PM EST | |||
| 205.00 | 8.40 | 10.80 | 8.80 | 0.00 | 0.00% | 0 | 2 | 0.81 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:48 PM EST |
| 207.50 | 11.40 | 13.50 | 11.40 | 0.00 | 0.00% | 0 | 1 | 1.05 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:48 PM EST |
| 210.00 | 13.50 | 16.50 | 14.67 | 0.00 | 0.00% | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 4/30/2024 | 5/1/2024 3:59:48 PM EST |
| 212.50 | 15.50 | 18.90 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:48 PM EST | |||
| 215.00 | 18.00 | 21.30 | 20.29 | 0.00 | 0.00% | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 5/1/2024 3:59:48 PM EST |
| 217.50 | 20.40 | 23.90 | 21.30 | 0.00 | 0.00% | 0 | 1 | 1.45 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:48 PM EST |
| 220.00 | 22.80 | 25.90 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:48 PM EST | |||
| 225.00 | 28.20 | 30.90 | % | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:48 PM EST | |||
| 230.00 | 32.70 | 36.60 | % | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:48 PM EST | |||
| 235.00 | 37.70 | 41.60 | % | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:48 PM EST | |||
| 240.00 | 42.70 | 46.60 | % | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:48 PM EST | |||
| 245.00 | 47.80 | 51.60 | % | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:48 PM EST | |||
| 250.00 | 52.70 | 56.60 | % | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:48 PM EST | |||
| 255.00 | 57.70 | 61.40 | % | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:48 PM EST | |||
| 260.00 | 62.70 | 66.60 | % | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:48 PM EST | |||
| 265.00 | 67.70 | 71.60 | % | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:48 PM EST | |||
| 270.00 | 72.70 | 76.60 | % | 0 | 0 | 3.17 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:48 PM EST | |||
| 275.00 | 77.70 | 81.60 | % | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:48 PM EST | |||
| 280.00 | 82.70 | 86.60 | % | 0 | 0 | 3.43 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:48 PM EST |