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)

2025-06-06 15:59:59 ET (Delayed)
Bid: 
227.59
Ask: 
229.95
Vol: 
2,215,865
Last: 
228.78
Change: 
+2.11 (+0.9223%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 June
 
Options Chain
Total Records: 18
Calls
(EXPR: Fri Jun 13 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
HON 222.500
6.83
+1.23
6
7.1
3
0
0.8697
0.0356
13
HON 225.000
4.71
+0.96
4.5
4.9
11
0.17
0.7764
0.055
158
HON 227.500
3.1
+0.875
2.65
2.95
40
0.16
0.6252
0.0758
41
HON 230.000
1.48
+0.28
1.3
1.55
116
0.15
0.4245
0.0825
112
HON 232.500
0.62
+0.07
0.55
0.7
46
0.15
0.2381
0.0654
61
HON 235.000
0.25
+0
0.15
0.3
32
0.15
0.1195
0.0404
69
Fri Jun 13 2025
Strike
HON 222.500
HON 225.000
HON 227.500
HON 230.000
HON 232.500
HON 235.000
Puts
(EXPR: Fri Jun 13 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
HON 222.500
0.39
-0.46
0.25
0.4
2
0.17
-0.1322
0.0362
92
HON 225.000
0.6
-0.85
0.55
0.65
20
0.16
-0.2276
0.0561
91
HON 227.500
1.28
-1.17
0.2
1.4
18
0.15
-0.3827
0.0776
18
HON 230.000
2.48
-1.37
1.35
2.95
17
0.16
-0.5893
0.0849
1
HON 232.500
5.7
+0
3
4.9
0
0.12
-0.7811
0.0671
3
HON 235.000
14
+0
4.9
7.7
0
0.14
-0.9006
0.0401
1
Calls
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
HON 222.500
7.85
+1.4
6.6
8.1
2
0.16
0.8104
0.0342
238
HON 225.000
5.5
+0.9
5.4
5.7
1
0.17
0.7216
0.0448
722
HON 227.500
3.91
+0.81
3.7
4
18
0.16
0.6032
0.0541
480
HON 230.000
2.45
+0.475
2.3
2.5
1,182
0.16
0.4632
0.0577
6465
HON 232.500
1.39
+0.24
1.35
1.5
31
0.15
0.3233
0.053
294
HON 235.000
0.76
+0.135
0.7
0.85
71
0.15
0.2078
0.042
123
Fri Jun 20 2025
Strike
HON 222.500
HON 225.000
HON 227.500
HON 230.000
HON 232.500
HON 235.000
Puts
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
HON 222.500
0.85
-0.55
0.75
0.85
4
0.18
-0.193
0.0348
1393
HON 225.000
1.3
-0.8
1.2
1.4
34
0.17
-0.2838
0.0458
618
HON 227.500
2.12
-1.03
2
2.2
54
0.16
-0.4056
0.0556
41
HON 230.000
3.2
-1.3
3.1
3.4
35
0.15
-0.5505
0.0598
1466
HON 232.500
6.3
+0
4.5
4.9
0
0.15
-0.697
0.0558
6
HON 235.000
6.82
-1.43
6.4
7.4
1
0.17
-0.8194
0.0449
1
Calls
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
HON 215.000
11.2
+0
13.6
16.1
0
0.2
0.9085
0.0144
5
HON 220.000
8.5
+0
10.2
10.7
0
0.19
0.831
0.0245
21
HON 225.000
6.22
+0.77
6.3
6.7
2
0.18
0.6922
0.0376
239
HON 230.000
3.3
+0.5
3.2
3.5
12
0.16
0.4839
0.0459
127
HON 235.000
1.42
+0.245
1.3
1.5
31
0.16
0.2683
0.0387
52
HON 240.000
0.69
+0.24
0.4
0.6
2
0.16
0.1271
0.0236
42
Fri Jun 27 2025
Strike
HON 215.000
HON 220.000
HON 225.000
HON 230.000
HON 235.000
HON 240.000
Puts
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
HON 215.000
0.47
-0.28
0.4
0.5
1
0.2
-0.0929
0.0146
30
HON 220.000
0.89
-0.56
0.85
1.15
68
0.19
-0.1717
0.0249
178
HON 225.000
2
-0.825
1.85
2.05
8
0.17
-0.3148
0.0386
22
HON 230.000
3.95
-1.2
3.7
4
4
0.16
-0.531
0.0478
4
HON 235.000
7.12
-1.43
6.8
7.2
1
0.15
-0.7601
0.0419
2
HON 240.000
12.43
+0
9.9
12.6
0
0.14
-0.9134
0.0255
2
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.