Options Chain for HONEYWELL INTL INC COM (HON) - $193.45 as of 4/29/2024 3:58:25 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 81.90 | 85.50 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 4/29/2024 4:00:00 PM EST | |||
| 115.00 | 76.80 | 80.40 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 4/29/2024 4:00:00 PM EST | |||
| 120.00 | 72.50 | 75.70 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 4/29/2024 4:00:00 PM EST | |||
| 125.00 | 67.00 | 70.70 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 4/29/2024 4:00:00 PM EST | |||
| 130.00 | 62.20 | 65.70 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 4/29/2024 4:00:00 PM EST | |||
| 135.00 | 56.90 | 60.40 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 4/29/2024 4:00:00 PM EST | |||
| 140.00 | 51.80 | 55.60 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 4/29/2024 4:00:00 PM EST | |||
| 145.00 | 47.30 | 50.70 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 4/29/2024 4:00:00 PM EST | |||
| 150.00 | 42.00 | 45.50 | % | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 4/29/2024 4:00:00 PM EST | |||
| 155.00 | 37.20 | 40.70 | % | 0 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 4/29/2024 4:00:00 PM EST | |||
| 160.00 | 32.10 | 35.70 | % | 0 | 0 | 0.60 | 1.00 | 0.00 | 0.00 | 4/29/2024 4:00:00 PM EST | |||
| 165.00 | 27.00 | 30.70 | % | 0 | 0 | 0.53 | 1.00 | 0.00 | 0.00 | 4/29/2024 4:00:00 PM EST | |||
| 170.00 | 22.30 | 25.20 | % | 0 | 0 | 0.42 | 1.00 | 0.00 | 0.00 | 4/29/2024 4:00:00 PM EST | |||
| 175.00 | 17.20 | 20.80 | % | 0 | 0 | 0.40 | 0.97 | 0.01 | -0.01 | 4/29/2024 4:00:00 PM EST | |||
| 180.00 | 13.30 | 15.80 | 13.90 | 0.00 | 0.00% | 0 | 7 | 0.32 | 0.91 | 0.02 | -0.02 | 4/25/2024 | 4/29/2024 4:00:00 PM EST |
| 185.00 | 9.70 | 10.70 | 9.30 | 0.00 | 0.00% | 0 | 20 | 0.21 | 0.81 | 0.03 | -0.04 | 4/25/2024 | 4/29/2024 4:00:00 PM EST |
| 190.00 | 5.80 | 6.20 | 8.10 | 0.00 | 0.00% | 0 | 5 | 0.17 | 0.65 | 0.04 | -0.05 | 4/24/2024 | 4/29/2024 4:00:00 PM EST |
| 195.00 | 2.90 | 3.20 | 2.35 | -0.11 | -4.48% | 3 | 17 | 0.16 | 0.45 | 0.04 | -0.05 | 4/29/2024 | 4/29/2024 4:00:00 PM EST |
| 200.00 | 1.00 | 1.30 | 1.18 | +0.05 | +4.43% | 11 | 44 | 0.15 | 0.23 | 0.04 | -0.04 | 4/29/2024 | 4/29/2024 4:00:00 PM EST |
| 205.00 | 0.30 | 0.60 | 0.32 | +0.07 | +28.00% | 21 | 49 | 0.15 | 0.09 | 0.02 | -0.02 | 4/29/2024 | 4/29/2024 4:00:00 PM EST |
| 210.00 | 0.00 | 1.35 | 0.15 | 0.00 | 0.00% | 0 | 35 | 0.28 | 0.03 | 0.01 | -0.01 | 4/25/2024 | 4/29/2024 4:00:00 PM EST |
| 215.00 | 0.00 | 2.15 | 0.27 | 0.00 | 0.00% | 0 | 1 | 0.38 | 0.01 | 0.00 | 0.00 | 4/16/2024 | 4/29/2024 4:00:00 PM EST |
| 220.00 | 0.00 | 2.15 | 0.30 | 0.00 | 0.00% | 0 | 2 | 0.43 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/29/2024 4:00:00 PM EST |
| 225.00 | 0.00 | 2.15 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 4/29/2024 4:00:00 PM EST | |||
| 230.00 | 0.00 | 2.15 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 4/29/2024 4:00:00 PM EST | |||
| 235.00 | 0.00 | 2.15 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 4/29/2024 4:00:00 PM EST | |||
| 240.00 | 0.00 | 2.15 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 4/29/2024 4:00:00 PM EST | |||
| 245.00 | 0.00 | 2.15 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 4/29/2024 4:00:00 PM EST | |||
| 250.00 | 0.00 | 2.15 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 4/29/2024 4:00:00 PM EST | |||
| 255.00 | 0.00 | 2.15 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 4/29/2024 4:00:00 PM EST | |||
| 260.00 | 0.00 | 2.15 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 4/29/2024 4:00:00 PM EST | |||
| 265.00 | 0.00 | 2.15 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 4/29/2024 4:00:00 PM EST | |||
| 270.00 | 0.00 | 2.15 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 4/29/2024 4:00:00 PM EST | |||
| 275.00 | 0.00 | 2.15 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 4/29/2024 4:00:00 PM EST | |||
| 280.00 | 0.00 | 2.15 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 4/29/2024 4:00:00 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 | 1.37 | 0.00 | 0.00 | 0.00 | 4/29/2024 4:00:00 PM EST | |||
| 115.00 | 0.00 | 2.15 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 4/29/2024 4:00:00 PM EST | |||
| 120.00 | 0.00 | 2.15 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 4/29/2024 4:00:00 PM EST | |||
| 125.00 | 0.00 | 2.15 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 4/29/2024 4:00:00 PM EST | |||
| 130.00 | 0.00 | 2.15 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 4/29/2024 4:00:00 PM EST | |||
| 135.00 | 0.00 | 0.15 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 4/29/2024 4:00:00 PM EST | |||
| 140.00 | 0.00 | 2.15 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 4/29/2024 4:00:00 PM EST | |||
| 145.00 | 0.00 | 2.15 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 4/29/2024 4:00:00 PM EST | |||
| 150.00 | 0.00 | 2.15 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 4/29/2024 4:00:00 PM EST | |||
| 155.00 | 0.00 | 2.20 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 4/29/2024 4:00:00 PM EST | |||
| 160.00 | 0.00 | 2.10 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 4/29/2024 4:00:00 PM EST | |||
| 165.00 | 0.00 | 1.40 | 0.47 | 0.00 | 0.00% | 0 | 1 | 0.46 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/29/2024 4:00:00 PM EST |
| 170.00 | 0.00 | 1.45 | 1.30 | 0.00 | 0.00% | 0 | 1 | 0.40 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/29/2024 4:00:00 PM EST |
| 175.00 | 0.20 | 0.30 | 0.27 | -0.14 | -34.15% | 3 | 15 | 0.21 | -0.03 | 0.01 | -0.01 | 4/29/2024 | 4/29/2024 4:00:00 PM EST |
| 180.00 | 0.40 | 0.55 | 0.75 | 0.00 | 0.00% | 0 | 4 | 0.19 | -0.09 | 0.02 | -0.02 | 4/25/2024 | 4/29/2024 4:00:00 PM EST |
| 185.00 | 1.00 | 1.25 | 1.15 | -0.30 | -20.69% | 9 | 8 | 0.18 | -0.19 | 0.03 | -0.04 | 4/29/2024 | 4/29/2024 4:00:00 PM EST |
| 190.00 | 2.15 | 2.50 | 3.60 | 0.00 | 0.00% | 0 | 593 | 0.17 | -0.35 | 0.04 | -0.05 | 4/26/2024 | 4/29/2024 4:00:00 PM EST |
| 195.00 | 4.30 | 4.70 | 5.40 | 0.00 | 0.00% | 0 | 5 | 0.16 | -0.55 | 0.04 | -0.05 | 4/24/2024 | 4/29/2024 4:00:00 PM EST |
| 200.00 | 5.70 | 8.10 | 7.25 | 0.00 | 0.00% | 0 | 4 | 0.16 | -0.77 | 0.04 | -0.04 | 4/22/2024 | 4/29/2024 4:00:00 PM EST |
| 205.00 | 10.40 | 12.80 | 11.18 | 0.00 | 0.00% | 0 | 2 | 0.22 | -0.91 | 0.02 | -0.02 | 4/22/2024 | 4/29/2024 4:00:00 PM EST |
| 210.00 | 15.50 | 18.90 | % | 0 | 0 | 0.35 | -0.97 | 0.01 | -0.01 | 4/29/2024 4:00:00 PM EST | |||
| 215.00 | 20.20 | 23.80 | % | 0 | 0 | 0.40 | -0.99 | 0.00 | 0.00 | 4/29/2024 4:00:00 PM EST | |||
| 220.00 | 25.20 | 28.70 | % | 0 | 0 | 0.44 | -1.00 | 0.00 | 0.00 | 4/29/2024 4:00:00 PM EST | |||
| 225.00 | 30.20 | 33.20 | % | 0 | 0 | 0.45 | -1.00 | 0.00 | 0.00 | 4/29/2024 4:00:00 PM EST | |||
| 230.00 | 35.10 | 38.80 | % | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 4/29/2024 4:00:00 PM EST | |||
| 235.00 | 40.20 | 43.80 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 4/29/2024 4:00:00 PM EST | |||
| 240.00 | 45.10 | 48.80 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 4/29/2024 4:00:00 PM EST | |||
| 245.00 | 50.10 | 53.60 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 4/29/2024 4:00:00 PM EST | |||
| 250.00 | 55.00 | 58.50 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 4/29/2024 4:00:00 PM EST | |||
| 255.00 | 60.00 | 63.50 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 4/29/2024 4:00:00 PM EST | |||
| 260.00 | 65.20 | 68.70 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 4/29/2024 4:00:00 PM EST | |||
| 265.00 | 70.00 | 73.70 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 4/29/2024 4:00:00 PM EST | |||
| 270.00 | 75.40 | 78.80 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 4/29/2024 4:00:00 PM EST | |||
| 275.00 | 79.90 | 83.60 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 4/29/2024 4:00:00 PM EST | |||
| 280.00 | 84.90 | 88.40 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 4/29/2024 4:00:00 PM EST |