Options Chain for HONEYWELL INTL INC COM (HON) - $195.00 as of 5/6/2024 9:51:12 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 83.10 | 86.60 | % | 0 | 0 | 3.67 | 1.00 | 0.00 | -0.03 | 5/6/2024 3:59:54 PM EST | |||
| 115.00 | 78.00 | 81.60 | % | 0 | 0 | 3.43 | 1.00 | 0.00 | -0.03 | 5/6/2024 3:59:54 PM EST | |||
| 120.00 | 73.00 | 77.00 | % | 0 | 0 | 3.19 | 1.00 | 0.00 | -0.03 | 5/6/2024 3:59:54 PM EST | |||
| 125.00 | 68.80 | 71.70 | % | 0 | 0 | 2.97 | 1.00 | 0.00 | -0.03 | 5/6/2024 3:59:54 PM EST | |||
| 130.00 | 63.00 | 66.20 | % | 0 | 0 | 2.79 | 1.00 | 0.00 | -0.03 | 5/6/2024 3:59:54 PM EST | |||
| 135.00 | 58.30 | 61.70 | % | 0 | 0 | 2.58 | 1.00 | 0.00 | -0.03 | 5/6/2024 3:59:54 PM EST | |||
| 140.00 | 53.10 | 56.70 | % | 0 | 0 | 2.38 | 1.00 | 0.00 | -0.03 | 5/6/2024 3:59:54 PM EST | |||
| 145.00 | 48.00 | 51.90 | % | 0 | 0 | 2.18 | 1.00 | 0.00 | -0.03 | 5/6/2024 3:59:54 PM EST | |||
| 150.00 | 43.80 | 47.00 | % | 0 | 0 | 1.98 | 1.00 | 0.00 | -0.04 | 5/6/2024 3:59:54 PM EST | |||
| 155.00 | 38.30 | 42.00 | % | 0 | 0 | 1.79 | 1.00 | 0.00 | -0.04 | 5/6/2024 3:59:54 PM EST | |||
| 160.00 | 33.00 | 36.80 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | -0.04 | 5/6/2024 3:59:54 PM EST | |||
| 165.00 | 28.80 | 32.00 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | -0.04 | 5/6/2024 3:59:54 PM EST | |||
| 167.50 | 25.50 | 29.60 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | -0.04 | 5/6/2024 3:59:54 PM EST | |||
| 170.00 | 23.00 | 27.10 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | -0.04 | 5/6/2024 3:59:54 PM EST | |||
| 172.50 | 20.80 | 24.20 | % | 0 | 0 | 0.81 | 1.00 | 0.00 | -0.04 | 5/6/2024 3:59:54 PM EST | |||
| 175.00 | 18.20 | 21.80 | 18.73 | 0.00 | 0.00% | 0 | 4 | 0.80 | 1.00 | 0.00 | -0.04 | 4/26/2024 | 5/6/2024 3:59:54 PM EST |
| 177.50 | 15.80 | 19.40 | 20.10 | 0.00 | 0.00% | 0 | 3 | 0.72 | 1.00 | 0.00 | -0.04 | 4/23/2024 | 5/6/2024 3:59:54 PM EST |
| 180.00 | 14.10 | 16.70 | 14.00 | 0.00 | 0.00% | 0 | 8 | 0.58 | 1.00 | 0.00 | -0.04 | 5/3/2024 | 5/6/2024 3:59:54 PM EST |
| 182.50 | 11.10 | 14.10 | 10.90 | 0.00 | 0.00% | 0 | 21 | 0.47 | 1.00 | 0.00 | -0.04 | 4/26/2024 | 5/6/2024 3:59:54 PM EST |
| 185.00 | 8.00 | 12.40 | 11.05 | 0.00 | 0.00% | 0 | 66 | 0.43 | 0.99 | 0.01 | -0.06 | 5/3/2024 | 5/6/2024 3:59:54 PM EST |
| 187.50 | 6.40 | 9.90 | 5.60 | 0.00 | 0.00% | 0 | 2 | 0.48 | 0.96 | 0.02 | -0.09 | 4/26/2024 | 5/6/2024 3:59:54 PM EST |
| 190.00 | 5.20 | 5.50 | 5.30 | -1.00 | -15.88% | 31 | 323 | 0.19 | 0.89 | 0.04 | -0.14 | 5/6/2024 | 5/6/2024 3:59:54 PM EST |
| 192.50 | 3.00 | 3.30 | 2.85 | -0.70 | -19.72% | 84 | 177 | 0.18 | 0.75 | 0.08 | -0.19 | 5/6/2024 | 5/6/2024 3:59:54 PM EST |
| 195.00 | 1.40 | 1.55 | 1.50 | -0.52 | -25.75% | 28 | 246 | 0.17 | 0.52 | 0.11 | -0.20 | 5/6/2024 | 5/6/2024 3:59:54 PM EST |
| 197.50 | 0.45 | 0.55 | 0.40 | -0.47 | -54.03% | 127 | 206 | 0.17 | 0.25 | 0.09 | -0.15 | 5/6/2024 | 5/6/2024 3:59:54 PM EST |
| 200.00 | 0.10 | 0.15 | 0.13 | -0.17 | -56.67% | 33 | 302 | 0.17 | 0.08 | 0.04 | -0.07 | 5/6/2024 | 5/6/2024 3:59:54 PM EST |
| 202.50 | 0.00 | 0.10 | 0.10 | -0.28 | -73.69% | 1 | 26 | 0.22 | 0.02 | 0.01 | -0.02 | 5/6/2024 | 5/6/2024 3:59:54 PM EST |
| 205.00 | 0.00 | 0.05 | 0.11 | 0.00 | 0.00% | 0 | 57 | 0.24 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/6/2024 3:59:54 PM EST |
| 207.50 | 0.00 | 1.35 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:54 PM EST | |||
| 210.00 | 0.00 | 1.35 | 0.10 | 0.00 | 0.00% | 0 | 22 | 0.72 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/6/2024 3:59:54 PM EST |
| 212.50 | 0.00 | 0.05 | % | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:54 PM EST | |||
| 215.00 | 0.00 | 1.30 | 0.17 | 0.00 | 0.00% | 0 | 3 | 0.86 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 5/6/2024 3:59:54 PM EST |
| 217.50 | 0.00 | 1.35 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:54 PM EST | |||
| 220.00 | 0.00 | 0.75 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:54 PM EST | |||
| 225.00 | 0.00 | 2.10 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:54 PM EST | |||
| 230.00 | 0.00 | 2.10 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:54 PM EST | |||
| 235.00 | 0.00 | 2.10 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:54 PM EST | |||
| 240.00 | 0.00 | 2.10 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:54 PM EST | |||
| 245.00 | 0.00 | 2.10 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:54 PM EST | |||
| 250.00 | 0.00 | 2.10 | % | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:54 PM EST | |||
| 255.00 | 0.00 | 2.10 | % | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:54 PM EST | |||
| 260.00 | 0.00 | 2.10 | % | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:54 PM EST | |||
| 265.00 | 0.00 | 2.10 | % | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:54 PM EST | |||
| 270.00 | 0.00 | 1.75 | % | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:54 PM EST | |||
| 275.00 | 0.00 | 1.75 | % | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:54 PM EST | |||
| 280.00 | 0.00 | 2.15 | % | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:54 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 | 0.10 | % | 0 | 0 | 2.30 | 0.00 | 0.00 | -0.03 | 5/6/2024 3:59:54 PM EST | |||
| 115.00 | 0.00 | 0.10 | % | 0 | 0 | 2.14 | 0.00 | 0.00 | -0.03 | 5/6/2024 3:59:54 PM EST | |||
| 120.00 | 0.00 | 0.30 | % | 0 | 0 | 2.31 | 0.00 | 0.00 | -0.03 | 5/6/2024 3:59:54 PM EST | |||
| 125.00 | 0.00 | 0.10 | % | 0 | 0 | 1.83 | 0.00 | 0.00 | -0.03 | 5/6/2024 3:59:54 PM EST | |||
| 130.00 | 0.00 | 1.85 | % | 0 | 0 | 2.84 | 0.00 | 0.00 | -0.03 | 5/6/2024 3:59:54 PM EST | |||
| 135.00 | 0.00 | 1.85 | % | 0 | 0 | 2.62 | 0.00 | 0.00 | -0.03 | 5/6/2024 3:59:54 PM EST | |||
| 140.00 | 0.00 | 0.10 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | -0.03 | 5/6/2024 3:59:54 PM EST | |||
| 145.00 | 0.00 | 0.10 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | -0.03 | 5/6/2024 3:59:54 PM EST | |||
| 150.00 | 0.00 | 1.85 | % | 0 | 0 | 2.02 | 0.00 | 0.00 | -0.04 | 5/6/2024 3:59:54 PM EST | |||
| 155.00 | 0.00 | 1.85 | % | 0 | 0 | 1.83 | 0.00 | 0.00 | -0.04 | 5/6/2024 3:59:54 PM EST | |||
| 160.00 | 0.00 | 1.85 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | -0.04 | 5/6/2024 3:59:54 PM EST | |||
| 165.00 | 0.00 | 0.10 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | -0.04 | 5/6/2024 3:59:54 PM EST | |||
| 167.50 | 0.00 | 0.10 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | -0.04 | 5/6/2024 3:59:54 PM EST | |||
| 170.00 | 0.00 | 1.30 | 0.40 | 0.00 | 0.00% | 0 | 1 | 1.13 | 0.00 | 0.00 | -0.04 | 4/16/2024 | 5/6/2024 3:59:54 PM EST |
| 172.50 | 0.00 | 1.30 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | -0.04 | 5/6/2024 3:59:54 PM EST | |||
| 175.00 | 0.00 | 1.30 | 0.23 | 0.00 | 0.00% | 0 | 11 | 0.96 | 0.00 | 0.00 | -0.04 | 4/25/2024 | 5/6/2024 3:59:54 PM EST |
| 177.50 | 0.00 | 1.30 | 0.15 | 0.00 | 0.00% | 0 | 1 | 0.87 | 0.00 | 0.00 | -0.04 | 4/25/2024 | 5/6/2024 3:59:54 PM EST |
| 180.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 22 | 0.37 | 0.00 | 0.00 | -0.04 | 4/30/2024 | 5/6/2024 3:59:54 PM EST |
| 182.50 | 0.00 | 1.30 | 0.35 | 0.00 | 0.00% | 0 | 3 | 0.69 | 0.00 | 0.00 | -0.04 | 4/26/2024 | 5/6/2024 3:59:54 PM EST |
| 185.00 | 0.00 | 0.05 | 0.05 | -0.10 | -66.67% | 21 | 120 | 0.26 | -0.01 | 0.01 | -0.06 | 5/6/2024 | 5/6/2024 3:59:54 PM EST |
| 187.50 | 0.00 | 0.15 | 0.06 | -0.05 | -45.46% | 21 | 139 | 0.22 | -0.04 | 0.02 | -0.09 | 5/6/2024 | 5/6/2024 3:59:54 PM EST |
| 190.00 | 0.15 | 0.25 | 0.20 | +0.02 | +11.12% | 13 | 74 | 0.20 | -0.11 | 0.04 | -0.14 | 5/6/2024 | 5/6/2024 3:59:54 PM EST |
| 192.50 | 0.45 | 0.60 | 0.65 | +0.20 | +44.45% | 36 | 156 | 0.18 | -0.25 | 0.08 | -0.19 | 5/6/2024 | 5/6/2024 3:59:54 PM EST |
| 195.00 | 1.25 | 1.40 | 1.35 | +0.15 | +12.50% | 47 | 188 | 0.18 | -0.48 | 0.11 | -0.20 | 5/6/2024 | 5/6/2024 3:59:54 PM EST |
| 197.50 | 2.75 | 3.00 | 2.55 | 0.00 | 0.00% | 0 | 87 | 0.17 | -0.75 | 0.09 | -0.15 | 5/3/2024 | 5/6/2024 3:59:54 PM EST |
| 200.00 | 3.20 | 5.20 | 5.02 | 0.00 | 0.00% | 0 | 263 | 0.38 | -0.92 | 0.04 | -0.07 | 5/1/2024 | 5/6/2024 3:59:54 PM EST |
| 202.50 | 6.90 | 8.90 | % | 0 | 0 | 0.33 | -0.98 | 0.01 | -0.02 | 5/6/2024 3:59:54 PM EST | |||
| 205.00 | 8.80 | 11.60 | 10.33 | 0.00 | 0.00% | 0 | 2 | 0.42 | -1.00 | 0.00 | 0.00 | 5/3/2024 | 5/6/2024 3:59:54 PM EST |
| 207.50 | 10.50 | 14.80 | % | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:54 PM EST | |||
| 210.00 | 14.10 | 16.10 | 12.40 | 0.00 | 0.00% | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 4/3/2024 | 5/6/2024 3:59:54 PM EST |
| 212.50 | 16.10 | 19.30 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:54 PM EST | |||
| 215.00 | 18.30 | 21.90 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:54 PM EST | |||
| 217.50 | 21.50 | 23.80 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:54 PM EST | |||
| 220.00 | 23.10 | 26.20 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:54 PM EST | |||
| 225.00 | 28.10 | 32.10 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:54 PM EST | |||
| 230.00 | 33.50 | 37.10 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:54 PM EST | |||
| 235.00 | 38.20 | 41.00 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:54 PM EST | |||
| 240.00 | 43.80 | 47.10 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:54 PM EST | |||
| 245.00 | 48.20 | 50.30 | % | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:54 PM EST | |||
| 250.00 | 53.40 | 56.90 | % | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:54 PM EST | |||
| 255.00 | 58.30 | 61.10 | % | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:54 PM EST | |||
| 260.00 | 63.30 | 67.10 | % | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:54 PM EST | |||
| 265.00 | 68.20 | 71.10 | % | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:54 PM EST | |||
| 270.00 | 73.30 | 76.30 | % | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:54 PM EST | |||
| 275.00 | 79.00 | 81.70 | % | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:54 PM EST | |||
| 280.00 | 83.50 | 87.10 | % | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:54 PM EST |