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)

2025-08-01 15:59:59 ET (Delayed)
Bid: 
217.52
Ask: 
218.25
Vol: 
3,966,973
Last: 
217.83
Change: 
-4.64 (+-2.1313%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 August
 
Options Chain
Total Records: 24
Calls
(EXPR: Fri Aug 08 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
HON 212.500
0
+0
5.7
6.2
0
0.18
0.8297
0.0428
0
HON 215.000
4.1
-3.95
3.8
4.1
27
0.18
0.7124
0.0617
6
HON 217.500
2.3
-3.6
2.2
2.4
99
0.17
0.544
0.0759
5
HON 220.000
1.21
-2.74
1.1
1.25
158
0.17
0.3537
0.0732
77
HON 222.500
0.56
-1.815
0.45
0.6
215
0.17
0.1969
0.0542
61
HON 225.000
0.23
-1.045
0.15
0.3
202
0.17
0.1001
0.0331
468
Fri Aug 08 2025
Strike
HON 212.500
HON 215.000
HON 217.500
HON 220.000
HON 222.500
HON 225.000
Puts
(EXPR: Fri Aug 08 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
HON 212.500
0.5
+0.3
0.45
0.6
276
0.19
-0.174
0.0437
23
HON 215.000
0.96
+0.635
0.9
1.05
29
0.18
-0.2946
0.0634
64
HON 217.500
1.86
+1.26
1.75
1.95
162
0.17
-0.4685
0.0782
76
HON 220.000
3.15
+2
3.1
3.4
430
0.17
-0.6659
0.0757
164
HON 222.500
5.05
+2.975
5
5.3
72
0.17
-0.8271
0.0553
156
HON 225.000
7.45
+3.95
6.3
7.6
68
0
-0.9231
0.0319
192
Calls
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
HON 212.500
6.91
-3.79
6.4
6.9
1
0.18
0.7717
0.0386
0
HON 215.000
4.8
-3.7
4.6
4.9
56
0.18
0.6702
0.0487
2
HON 217.500
3.2
-3.25
3.1
3.3
11
0.17
0.542
0.0553
15
HON 220.000
2.07
-2.63
1.9
2.1
264
0.17
0.4031
0.0549
620
HON 222.500
1.15
-1.95
1.1
1.25
74
0.17
0.277
0.0474
219
HON 225.000
0.63
-1.295
0.55
0.7
99
0.17
0.1802
0.0363
978
Fri Aug 15 2025
Strike
HON 212.500
HON 215.000
HON 217.500
HON 220.000
HON 222.500
HON 225.000
Puts
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
HON 212.500
1.36
+0.81
1.3
1.5
16
0.19
-0.2784
0.0421
140
HON 215.000
2.2
+1.325
2.05
2.25
74
0.18
-0.3888
0.0506
206
HON 217.500
3.18
+1.805
3.1
3.4
30
0.18
-0.5199
0.0546
158
HON 220.000
4.4
+2.225
4.5
4.8
51
0.17
-0.6541
0.0515
1599
HON 222.500
6.5
+3.25
6.2
6.6
30
0.17
-0.7692
0.0424
523
HON 225.000
8.44
+3.69
8.3
8.7
18
0.18
-0.8534
0.0314
161
Calls
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
HON 205.000
32.25
+0
13
14.1
0
0.22
0.9054
0.0168
1
HON 210.000
16.75
+0
8.8
9.2
0
0.19
0.8086
0.0295
2
HON 215.000
5.4
-3.4
5.1
5.4
5
0.18
0.6383
0.043
7
HON 220.000
2.5
-2.6
2.4
2.65
135
0.17
0.412
0.0456
437
HON 225.000
1.05
-1.375
0.95
1.1
105
0.17
0.2162
0.0334
553
HON 230.000
0.4
-0.575
0.3
0.4
68
0.17
0.1022
0.0192
317
Fri Aug 22 2025
Strike
HON 205.000
HON 210.000
HON 215.000
HON 220.000
HON 225.000
HON 230.000
Puts
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
HON 205.000
0.64
+0.315
0.5
0.75
11
0.21
-0.1284
0.0187
12
HON 210.000
1.43
+0.805
1.3
1.5
14
0.2
-0.2336
0.03
9
HON 215.000
2.9
+1.55
2.7
3
19
0.19
-0.4033
0.0413
89
HON 220.000
5.36
+2.56
5.1
7.4
34
0.17
-0.6186
0.0428
93
HON 225.000
4.7
+0
8.6
9.7
0
0.19
-0.8016
0.0314
38
HON 230.000
7.79
+0
12.8
14.8
0
0.24
-0.9075
0.018
12
Calls
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
HON 205.000
0
+0
12.5
14
0
0.16
0.8744
0.0186
0
HON 210.000
15.3
+0
8.1
9.7
0
0.16
0.7717
0.0286
54
HON 215.000
5.95
-3.25
5.6
5.9
17
0.18
0.614
0.0374
4
HON 220.000
3.4
-2.25
3.1
3.3
53
0.18
0.4212
0.0386
107
HON 225.000
1.6
-1.375
1.4
1.55
40
0.17
0.2487
0.0308
181
HON 230.000
0.65
-0.725
0.6
0.7
32
0.17
0.134
0.0203
98
Fri Aug 29 2025
Strike
HON 205.000
HON 210.000
HON 215.000
HON 220.000
HON 225.000
HON 230.000
Puts
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
HON 205.000
0.45
+0
0.45
1.1
0
0.19
-0.1545
0.0188
23
HON 210.000
1.6
+0.7
1.6
1.95
8
0.19
-0.2577
0.0278
28
HON 215.000
3.5
+1.725
3.2
3.4
21
0.18
-0.4112
0.0362
97
HON 220.000
6
+2.75
5.6
6.5
21
0.19
-0.6005
0.0381
81
HON 225.000
6.3
+0
8.9
10.5
0
0.2
-0.7716
0.0306
82
HON 230.000
6.09
+0
13.1
14
0
0.19
-0.8836
0.0196
70
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.