Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

HONEYWELL INTERNATIONAL (HON) Option Chains Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
    
 
 
 
    

Symbol Name Implied Vol Historical Vol Price Change
HON HONEYWELL INTERNATIONAL   0.249 0.451 209.41 1.73

 
2020-11-27 - Calls 2020-11-27 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
HON 5.85 7.90 6.27 0.00 2 100  W   202.5 HON 0.00 0.01 0.07 0.00 0 120  W  
HON 2.53 4.95 3.25 0.00 21 172  W   205 HON 0.00 0.01 0.01 0.00 10 191  W  
HON 0.63 2.17 0.80 0.00 86 244  W   207.5 HON 0.00 0.10 0.05 0.00 62 128  W  
HON 0.00 0.01 0.04 0.00 110 340  W   210 HON 0.00 2.75 1.32 0.00 7 31  W  
HON 0.00 0.01 0.06 0.00 102 188  W   212.5 HON 1.76 4.90 4.35 0.00 40 50  W  
HON 0.00 0.01 0.03 0.00 0 176  W   215 HON 4.35 8.15 10.20 0.00 0 7  W  
 
2020-12-04 - Calls 2020-12-04 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
HON 7.30 8.65 7.35 8.98 3 83  W   202.5 HON 0.71 0.85 0.86 2.07 109 230  W  
HON 5.25 5.80 5.16 7.30 13 131  W   205 HON 1.18 1.38 1.25 2.89 47 73  W  
HON 3.65 3.95 3.45 5.82 6 155  W   207.5 HON 1.80 2.06 2.07 3.91 9 145  W  
HON 2.30 2.56 2.45 4.54 206 327  W   210 HON 2.94 3.20 3.20 5.13 103 25  W  
HON 0.95 1.52 1.44 3.47 282 74  W   212.5 HON 3.50 4.75 6.25 6.56 0 85  W  
HON 0.79 0.93 0.85 2.60 40 158  W   215 HON 6.35 6.70 7.52 8.18 40 85  W  
 
2020-12-11 - Calls 2020-12-11 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
HON 8.25 9.60 8.19 10.99 2 61  W   202.5 HON 1.65 2.65 2.00 4.06 20 21  W  
HON 6.40 7.45 6.58 9.46 9 236  W   205 HON 2.30 3.65 2.77 5.03 7 94  W  
HON 4.75 5.80 5.20 8.08 4 44  W   207.5 HON 2.57 3.65 3.60 6.14 4 80  W  
HON 3.20 4.15 3.20 6.83 16 68  W   210 HON 3.80 4.85 4.60 7.40 2 15  W  
HON 2.11 2.87 2.07 5.72 5 38  W   212.5 HON 5.50 6.75 11.76 8.79 0 16  W  
HON 1.38 1.77 1.38 4.75 35 92  W   215 HON 6.00 7.50 8.65 10.32 0 62  W  
 
2020-12-18 - Calls 2020-12-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
HON 9.30 10.20 9.20 12.58 4 26  S   202.5 HON 2.54 3.40 2.99 5.62 21 366  S  
HON 7.50 7.80 7.45 11.13 4 76  S   205 HON 3.20 3.55 3.55 6.66 7 80  S  
HON 5.90 6.35 5.80 9.78 10 95  S   207.5 HON 4.15 4.50 4.35 7.82 26 123  S  
HON 4.50 4.75 4.62 8.55 93 3553  S   210 HON 5.10 5.55 5.85 9.09 28 1663  S  
HON 3.40 3.65 2.95 7.44 7 121  S   212.5 HON 6.50 6.95 0.00 10.47 0 0  S  
HON 2.27 2.78 2.07 6.43 44 138  S   215 HON 7.90 8.40 0.00 11.96 0 0  S  
 
2020-12-24 - Calls 2020-12-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
HON 9.50 11.45 9.70 13.76 0 56  W   202.5 HON 2.53 3.70 3.90 6.76 0 21  W  
HON 7.75 9.90 8.30 12.34 0 41  W   205 HON 3.35 5.60 4.80 7.84 0 39  W  
HON 6.30 7.95 6.40 11.03 2 68  W   207.5 HON 4.40 5.45 5.05 9.02 4 33  W  
HON 4.50 5.95 5.00 9.81 9 50  W   210 HON 5.45 7.70 7.15 10.30 0 31  W  
HON 4.00 5.85 3.75 8.68 0 37  W   212.5 HON 7.15 8.05 0.00 11.68 0 0  W  
HON 2.66 4.85 3.00 7.66 0 55  W   215 HON 8.65 10.90 0.00 13.15 0 0  W  
 
2020-12-31 - Calls 2020-12-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
HON 9.70 11.80 10.60 15.00 0 23  Q   202.5 HON 3.55 4.75 4.20 7.94 0 23  Q  
HON 8.45 10.25 8.00 13.61 0 12  Q   205 HON 4.50 4.90 4.50 9.05 10 39  Q  
HON 7.00 7.95 4.00 12.31 0 5  Q   207.5 HON 5.35 7.40 9.10 10.25 0 5  Q  
HON 5.70 7.40 6.00 11.10 3 36  Q   210 HON 6.45 7.90 7.45 11.54 0 2  Q  
HON 4.45 5.35 2.67 9.98 0 11  Q   212.5 HON 7.65 8.85 0.00 12.91 0 0  Q  
HON 3.45 5.65 3.70 8.94 14 12  Q   215 HON 8.45 10.15 0.00 14.37 0 0  Q  
 
2021-01-08 - Calls 2021-01-08 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
HON 10.65 12.20 0.00 16.28 0 0  W   202.5 HON 4.05 5.45 0.00 9.14 0 0  W  
HON 8.75 10.20 10.50 14.92 10 0  W   205 HON 4.80 6.40 0.00 10.28 0 0  W  
HON 5.95 9.35 0.00 13.64 0 0  W   207.5 HON 4.70 8.15 0.00 11.49 0 0  W  
HON 4.65 7.40 0.00 12.44 0 0  W   210 HON 5.50 8.50 0.00 12.79 0 0  W  
HON 3.35 6.70 0.00 11.31 0 0  W   212.5 HON 6.40 10.45 0.00 14.16 0 0  W  
HON 2.30 5.20 3.79 10.27 0 4  W   215 HON 9.30 11.00 0.00 15.61 0 0  W  
 
2021-01-15 - Calls 2021-01-15 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
HON 7.20 8.00 7.70 13.51 120 2088  S   210 HON 8.00 9.55 8.90 13.77 180 456  S  
HON1 4.00 14.00 0.00 0.00 0 0 NS   210 HON1 2.00 12.00 0.00 0.00 0 0 NS  
HON2 8.15 11.40 5.25 0.00 0 7 NS   210 HON2 5.60 9.50 0.00 0.00 0 0 NS  



Data Provided by HistoricalOptionData.com
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.