Cboe Global Markets

HON - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

Honeywell International Inc. (hon)

2025-05-21 15:59:59 ET (Delayed)
Bid: 
220.02
Ask: 
222
Vol: 
3,611,425
Last: 
221
Change: 
-0.2 (+-0.0901%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 May
 
Options Chain
Total Records: 12
Calls
(EXPR: Fri May 23 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
HON 215.000
8.1
-2.1
6.5
8.5
37
0.4
0.8972
0.0314
257
HON 217.500
5.29
-2.91
4.7
5.4
1
0.31
0.8252
0.0519
109
HON 220.000
2.92
-2.53
2.5
3.1
3
0.24
0.6869
0.0823
364
HON 222.500
1.85
-1.65
1.4
2.9
29
0.36
0.4585
0.1008
396
HON 225.000
0.62
-1.305
0.4
0.8
76
0.25
0.2406
0.0761
404
HON 227.500
0.25
-0.65
0.1
0.3
41
0.25
0.1228
0.0443
220
Fri May 23 2025
Strike
HON 215.000
HON 217.500
HON 220.000
HON 222.500
HON 225.000
HON 227.500
Puts
(EXPR: Fri May 23 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
HON 215.000
0.17
+0
0.1
0.3
0
0.32
-0.1036
0.0317
49
HON 217.500
0.45
+0.175
0.3
1.3
97
0.37
-0.1767
0.0527
87
HON 220.000
1
+0.475
0.75
1
33
0.26
-0.3186
0.0846
149
HON 222.500
1.75
+0.725
1.85
2.4
111
0.28
-0.5554
0.1043
286
HON 225.000
3.25
+1.25
3.4
3.8
1
0.25
-0.7791
0.0778
101
HON 227.500
3.7
+0
4.4
7.6
0
0.33
-0.8966
0.0448
15
Calls
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
HON 215.000
9.93
+0
7.7
8.5
0
0.24
0.8138
0.0319
425
HON 217.500
6
-2.4
5.8
6.3
10
0.23
0.7346
0.0417
32
HON 220.000
4.3
-2.05
4.1
4.5
14
0.22
0.6263
0.0512
431
HON 222.500
2.85
-1.7
2.6
3.1
13
0.22
0.4926
0.0565
61
HON 225.000
2.49
-0.585
1.55
1.9
2
0.21
0.3529
0.0538
101
HON 227.500
1.08
-0.82
0.85
1.2
124
0.21
0.234
0.044
101
Fri May 30 2025
Strike
HON 215.000
HON 217.500
HON 220.000
HON 222.500
HON 225.000
HON 227.500
Puts
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
HON 215.000
0.85
+0.375
0.7
2.2
6
0.3
-0.1892
0.0323
53
HON 217.500
1.2
+0.425
1.15
1.6
31
0.23
-0.2701
0.0424
48
HON 220.000
2.03
+0.805
1.85
2.35
17
0.22
-0.3807
0.0522
77
HON 222.500
2.2
+0.275
2.9
3.4
4
0.21
-0.5174
0.0576
81
HON 225.000
2.94
-0.01
4.4
4.8
3
0.21
-0.6601
0.0549
20
HON 227.500
6.2
+1.95
6.1
6.6
2
0.21
-0.7825
0.046
12
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe’s world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.