Options Chain for HONEYWELL INTL INC COM (HON) - $193.64 as of 5/3/2024 4:00:12 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 83.90 | 87.80 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 5/3/2024 4:00:02 PM EST | |||
| 115.00 | 78.90 | 82.80 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 5/3/2024 4:00:02 PM EST | |||
| 120.00 | 73.90 | 77.80 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 5/3/2024 4:00:02 PM EST | |||
| 125.00 | 68.90 | 72.80 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 5/3/2024 4:00:02 PM EST | |||
| 130.00 | 63.90 | 67.80 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 5/3/2024 4:00:02 PM EST | |||
| 135.00 | 59.10 | 62.80 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 5/3/2024 4:00:02 PM EST | |||
| 140.00 | 53.90 | 57.80 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 5/3/2024 4:00:02 PM EST | |||
| 145.00 | 48.90 | 52.80 | % | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 5/3/2024 4:00:02 PM EST | |||
| 150.00 | 44.00 | 47.80 | % | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 5/3/2024 4:00:02 PM EST | |||
| 155.00 | 39.00 | 42.90 | % | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 5/3/2024 4:00:02 PM EST | |||
| 160.00 | 34.00 | 37.90 | % | 0 | 0 | 0.61 | 1.00 | 0.00 | 0.00 | 5/3/2024 4:00:02 PM EST | |||
| 165.00 | 29.00 | 32.80 | % | 0 | 0 | 0.54 | 1.00 | 0.00 | 0.00 | 5/3/2024 4:00:02 PM EST | |||
| 170.00 | 24.00 | 27.90 | % | 0 | 0 | 0.48 | 1.00 | 0.00 | 0.00 | 5/3/2024 4:00:02 PM EST | |||
| 175.00 | 19.60 | 23.00 | % | 0 | 0 | 0.41 | 0.99 | 0.01 | 0.00 | 5/3/2024 4:00:02 PM EST | |||
| 180.00 | 14.30 | 17.30 | 15.60 | 0.00 | 0.00% | 0 | 1 | 0.30 | 0.93 | 0.01 | -0.02 | 4/30/2024 | 5/3/2024 4:00:02 PM EST |
| 185.00 | 11.20 | 12.60 | 9.80 | 0.00 | 0.00% | 0 | 1 | 0.20 | 0.85 | 0.02 | -0.03 | 5/2/2024 | 5/3/2024 4:00:02 PM EST |
| 190.00 | 7.20 | 7.60 | 5.70 | 0.00 | 0.00% | 0 | 14 | 0.16 | 0.73 | 0.03 | -0.05 | 4/29/2024 | 5/3/2024 4:00:02 PM EST |
| 195.00 | 3.80 | 4.10 | 4.11 | 0.00 | 0.00% | 0 | 20 | 0.15 | 0.54 | 0.04 | -0.05 | 5/1/2024 | 5/3/2024 4:00:02 PM EST |
| 200.00 | 1.60 | 1.90 | 1.88 | -0.32 | -14.55% | 143 | 21 | 0.14 | 0.32 | 0.04 | -0.04 | 5/3/2024 | 5/3/2024 4:00:02 PM EST |
| 205.00 | 0.45 | 0.90 | 0.60 | 0.00 | 0.00% | 0 | 11 | 0.14 | 0.16 | 0.03 | -0.03 | 5/1/2024 | 5/3/2024 4:00:02 PM EST |
| 210.00 | 0.00 | 1.60 | 0.29 | 0.00 | 0.00% | 0 | 1 | 0.27 | 0.06 | 0.01 | -0.01 | 5/1/2024 | 5/3/2024 4:00:02 PM EST |
| 215.00 | 0.00 | 2.20 | % | 0 | 0 | 0.34 | 0.02 | 0.01 | -0.01 | 5/3/2024 4:00:02 PM EST | |||
| 220.00 | 0.00 | 2.10 | % | 0 | 0 | 0.39 | 0.01 | 0.00 | 0.00 | 5/3/2024 4:00:02 PM EST | |||
| 225.00 | 0.00 | 2.15 | % | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:02 PM EST | |||
| 230.00 | 0.00 | 2.15 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:02 PM EST | |||
| 235.00 | 0.00 | 2.15 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:02 PM EST | |||
| 240.00 | 0.00 | 2.15 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:02 PM EST | |||
| 245.00 | 0.00 | 2.15 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:02 PM EST | |||
| 250.00 | 0.00 | 2.15 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:02 PM EST | |||
| 255.00 | 0.00 | 2.15 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:02 PM EST | |||
| 260.00 | 0.00 | 2.15 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:02 PM EST | |||
| 265.00 | 0.00 | 2.15 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:02 PM EST | |||
| 270.00 | 0.00 | 2.15 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:02 PM EST | |||
| 275.00 | 0.00 | 2.15 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:02 PM EST | |||
| 280.00 | 0.00 | 2.15 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:02 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 | 1.33 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:02 PM EST | |||
| 115.00 | 0.00 | 2.15 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:02 PM EST | |||
| 120.00 | 0.00 | 2.15 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:02 PM EST | |||
| 125.00 | 0.00 | 2.15 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:02 PM EST | |||
| 130.00 | 0.00 | 2.15 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:02 PM EST | |||
| 135.00 | 0.00 | 2.15 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:02 PM EST | |||
| 140.00 | 0.00 | 2.15 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:02 PM EST | |||
| 145.00 | 0.00 | 2.15 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:02 PM EST | |||
| 150.00 | 0.00 | 2.15 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:02 PM EST | |||
| 155.00 | 0.00 | 2.20 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:02 PM EST | |||
| 160.00 | 0.00 | 2.20 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:02 PM EST | |||
| 165.00 | 0.00 | 1.90 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:02 PM EST | |||
| 170.00 | 0.00 | 2.25 | % | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:02 PM EST | |||
| 175.00 | 0.15 | 2.35 | 0.37 | 0.00 | 0.00% | 0 | 2 | 0.30 | -0.01 | 0.01 | 0.00 | 5/2/2024 | 5/3/2024 4:00:02 PM EST |
| 180.00 | 0.30 | 0.45 | 0.56 | 0.00 | 0.00% | 0 | 5 | 0.19 | -0.07 | 0.01 | -0.02 | 5/2/2024 | 5/3/2024 4:00:02 PM EST |
| 185.00 | 0.70 | 1.35 | 0.90 | -0.52 | -36.62% | 1 | 4 | 0.19 | -0.15 | 0.02 | -0.03 | 5/3/2024 | 5/3/2024 4:00:02 PM EST |
| 190.00 | 1.55 | 1.80 | 1.85 | -1.00 | -35.09% | 8 | 10 | 0.16 | -0.27 | 0.03 | -0.05 | 5/3/2024 | 5/3/2024 4:00:02 PM EST |
| 195.00 | 3.20 | 3.50 | % | 0 | 0 | 0.15 | -0.46 | 0.04 | -0.05 | 5/3/2024 4:00:02 PM EST | |||
| 200.00 | 6.00 | 6.50 | 7.15 | % | 8 | 0 | 0.15 | -0.68 | 0.04 | -0.04 | 5/3/2024 | 5/3/2024 4:00:02 PM EST | |
| 205.00 | 8.90 | 12.10 | % | 0 | 0 | 0.26 | -0.84 | 0.03 | -0.03 | 5/3/2024 4:00:02 PM EST | |||
| 210.00 | 13.10 | 16.90 | % | 0 | 0 | 0.31 | -0.94 | 0.01 | -0.01 | 5/3/2024 4:00:02 PM EST | |||
| 215.00 | 18.50 | 21.90 | % | 0 | 0 | 0.36 | -0.98 | 0.01 | -0.01 | 5/3/2024 4:00:02 PM EST | |||
| 220.00 | 23.40 | 26.80 | % | 0 | 0 | 0.41 | -0.99 | 0.00 | 0.00 | 5/3/2024 4:00:02 PM EST | |||
| 225.00 | 28.00 | 31.90 | % | 0 | 0 | 0.46 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:02 PM EST | |||
| 230.00 | 33.00 | 36.90 | % | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:02 PM EST | |||
| 235.00 | 38.00 | 41.90 | % | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:02 PM EST | |||
| 240.00 | 43.40 | 46.90 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:02 PM EST | |||
| 245.00 | 48.00 | 51.90 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:02 PM EST | |||
| 250.00 | 53.00 | 56.90 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:02 PM EST | |||
| 255.00 | 58.00 | 61.80 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:02 PM EST | |||
| 260.00 | 62.90 | 66.80 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:02 PM EST | |||
| 265.00 | 67.90 | 71.80 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:02 PM EST | |||
| 270.00 | 73.60 | 76.80 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:02 PM EST | |||
| 275.00 | 77.90 | 81.80 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:02 PM EST | |||
| 280.00 | 82.90 | 86.80 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:02 PM EST |