Options Chain for HONEYWELL INTL INC COM (HON) - $215.90 as of 8/24/2026 2:25:49 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 104.00 | 107.10 | 105.55 | 131.80 | 0.00 | 0.00% | 0.96 | 0 | 1 | 1.13 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 8/24/2026 1:59:04 PM EST |
| 115.00 | 99.10 | 102.10 | 100.60 | % | 0.87 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 8/24/2026 1:59:04 PM EST | |||
| 120.00 | 94.10 | 97.40 | 95.75 | % | 0.80 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 8/24/2026 1:59:04 PM EST | |||
| 125.00 | 89.10 | 92.40 | 90.75 | % | 0.73 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 8/24/2026 1:59:04 PM EST | |||
| 130.00 | 84.90 | 87.50 | 86.20 | % | 0.66 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 8/24/2026 1:59:04 PM EST | |||
| 135.00 | 79.20 | 82.50 | 80.85 | % | 0.60 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 8/24/2026 1:59:04 PM EST | |||
| 140.00 | 74.20 | 77.50 | 75.85 | % | 0.54 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 8/24/2026 1:59:04 PM EST | |||
| 145.00 | 69.30 | 72.60 | 70.95 | % | 0.49 | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 8/24/2026 1:59:04 PM EST | |||
| 150.00 | 64.30 | 67.60 | 65.95 | % | 0.44 | 0 | 0 | 0.68 | 1.00 | 0.00 | -0.01 | 8/24/2026 1:59:04 PM EST | |||
| 155.00 | 59.90 | 62.70 | 61.30 | % | 0.40 | 0 | 0 | 0.64 | 1.00 | 0.00 | -0.02 | 8/24/2026 1:59:04 PM EST | |||
| 160.00 | 54.70 | 57.60 | 56.15 | 60.00 | 0.00 | 0.00% | 0.35 | 0 | 4 | 0.60 | 0.99 | 0.00 | -0.02 | 8/21/2026 | 8/24/2026 1:59:04 PM EST |
| 165.00 | 49.60 | 52.60 | 51.10 | % | 0.31 | 0 | 0 | 0.55 | 0.99 | 0.00 | -0.02 | 8/24/2026 1:59:04 PM EST | |||
| 170.00 | 44.80 | 47.60 | 46.20 | % | 0.27 | 0 | 0 | 0.49 | 0.98 | 0.00 | -0.03 | 8/24/2026 1:59:04 PM EST | |||
| 175.00 | 40.10 | 42.80 | 41.45 | % | 0.24 | 0 | 0 | 0.46 | 0.96 | 0.00 | -0.04 | 8/24/2026 1:59:04 PM EST | |||
| 180.00 | 35.30 | 38.20 | 36.75 | % | 0.20 | 0 | 0 | 0.44 | 0.94 | 0.00 | -0.05 | 8/24/2026 1:59:04 PM EST | |||
| 185.00 | 31.40 | 33.30 | 32.35 | % | 0.17 | 0 | 0 | 0.31 | 0.91 | 0.01 | -0.06 | 8/24/2026 1:59:04 PM EST | |||
| 190.00 | 26.30 | 28.70 | 27.50 | 28.00 | -5.68 | -16.87% | 0.14 | 1 | 1 | 0.27 | 0.87 | 0.01 | -0.07 | 8/24/2026 | 8/24/2026 1:59:04 PM EST |
| 195.00 | 22.20 | 24.10 | 23.15 | % | 0.12 | 0 | 0 | 0.29 | 0.83 | 0.01 | -0.08 | 8/24/2026 1:59:04 PM EST | |||
| 200.00 | 19.10 | 20.60 | 19.85 | % | 0.10 | 0 | 0 | 0.30 | 0.77 | 0.01 | -0.09 | 8/24/2026 1:59:04 PM EST | |||
| 210.00 | 12.70 | 13.60 | 13.15 | 27.44 | 0.00 | 0.00% | 0.06 | 0 | 8 | 0.29 | 0.62 | 0.02 | -0.10 | 8/13/2026 | 8/24/2026 1:59:04 PM EST |
| 220.00 | 7.60 | 8.50 | 8.05 | 7.70 | -1.20 | -13.49% | 0.04 | 37 | 314 | 0.29 | 0.46 | 0.02 | -0.10 | 8/24/2026 | 8/24/2026 1:59:04 PM EST |
| 230.00 | 4.10 | 4.50 | 4.30 | 4.33 | -0.67 | -13.40% | 0.02 | 53 | 357 | 0.28 | 0.31 | 0.01 | -0.09 | 8/24/2026 | 8/24/2026 1:59:04 PM EST |
| 240.00 | 2.15 | 2.45 | 2.30 | 2.33 | -0.37 | -13.71% | 0.01 | 2,516 | 5,462 | 0.29 | 0.20 | 0.01 | -0.07 | 8/24/2026 | 8/24/2026 1:59:04 PM EST |
| 250.00 | 1.05 | 1.60 | 1.33 | 1.29 | -0.21 | -14.00% | 0.01 | 2,566 | 282 | 0.30 | 0.11 | 0.01 | -0.05 | 8/24/2026 | 8/24/2026 1:59:04 PM EST |
| 260.00 | 0.45 | 1.00 | 0.73 | 0.59 | -0.31 | -34.45% | 0.00 | 2,513 | 1,450 | 0.31 | 0.06 | 0.01 | -0.03 | 8/24/2026 | 8/24/2026 1:59:04 PM EST |
| 270.00 | 0.30 | 0.60 | 0.45 | 0.43 | -0.16 | -27.12% | 0.00 | 2 | 435 | 0.32 | 0.03 | 0.00 | -0.02 | 8/24/2026 | 8/24/2026 1:59:04 PM EST |
| 280.00 | 0.05 | 0.75 | 0.40 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 389 | 0.34 | 0.02 | 0.00 | -0.01 | 8/21/2026 | 8/24/2026 1:59:04 PM EST |
| 290.00 | 0.00 | 0.85 | 0.43 | 1.70 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.46 | 0.01 | 0.00 | 0.00 | 8/11/2026 | 8/24/2026 1:59:04 PM EST |
| 300.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 96 | 0.49 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/24/2026 1:59:04 PM EST |
| 310.00 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.53 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/24/2026 1:59:04 PM EST |
| 320.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.57 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/24/2026 1:59:04 PM EST |
| 330.00 | 0.00 | 0.70 | 0.35 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.59 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/24/2026 1:59:04 PM EST |
| 340.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 8/24/2026 1:59:04 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/24/2026 1:59:04 PM EST |
| 115.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 8/24/2026 1:59:04 PM EST | |||
| 120.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 8/24/2026 1:59:04 PM EST | |||
| 125.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 8/24/2026 1:59:04 PM EST | |||
| 130.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 8/24/2026 1:59:04 PM EST | |||
| 135.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 8/24/2026 1:59:04 PM EST | |||
| 140.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 8/24/2026 1:59:04 PM EST | |||
| 145.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 8/24/2026 1:59:04 PM EST | |||
| 150.00 | 0.00 | 0.80 | 0.40 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 509 | 0.58 | 0.00 | 0.00 | -0.01 | 8/19/2026 | 8/24/2026 1:59:04 PM EST |
| 155.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | -0.02 | 8/24/2026 1:59:04 PM EST | |||
| 160.00 | 0.10 | 0.90 | 0.50 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.50 | -0.01 | 0.00 | -0.02 | 8/13/2026 | 8/24/2026 1:59:04 PM EST |
| 165.00 | 0.00 | 1.00 | 0.50 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.47 | -0.01 | 0.00 | -0.02 | 8/14/2026 | 8/24/2026 1:59:04 PM EST |
| 170.00 | 0.05 | 0.80 | 0.43 | 0.36 | +0.06 | +20.00% | 0.00 | 7 | 3 | 0.34 | -0.02 | 0.00 | -0.03 | 8/24/2026 | 8/24/2026 1:59:04 PM EST |
| 175.00 | 0.10 | 1.00 | 0.55 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.32 | -0.04 | 0.00 | -0.04 | 8/17/2026 | 8/24/2026 1:59:04 PM EST |
| 180.00 | 0.65 | 1.00 | 0.83 | 0.79 | -0.01 | -1.25% | 0.00 | 1 | 23 | 0.33 | -0.06 | 0.00 | -0.05 | 8/24/2026 | 8/24/2026 1:59:04 PM EST |
| 185.00 | 0.85 | 1.50 | 1.18 | 1.16 | +0.01 | +0.87% | 0.01 | 1 | 7 | 0.32 | -0.09 | 0.01 | -0.06 | 8/24/2026 | 8/24/2026 1:59:04 PM EST |
| 190.00 | 1.50 | 1.90 | 1.70 | 1.75 | +0.19 | +12.18% | 0.01 | 6 | 487 | 0.31 | -0.13 | 0.01 | -0.07 | 8/24/2026 | 8/24/2026 1:59:04 PM EST |
| 195.00 | 2.25 | 2.70 | 2.48 | 2.50 | +0.25 | +11.12% | 0.01 | 45 | 34 | 0.30 | -0.17 | 0.01 | -0.08 | 8/24/2026 | 8/24/2026 1:59:04 PM EST |
| 200.00 | 3.20 | 3.60 | 3.40 | 3.50 | +0.25 | +7.70% | 0.02 | 30 | 158 | 0.30 | -0.23 | 0.01 | -0.09 | 8/24/2026 | 8/24/2026 1:59:04 PM EST |
| 210.00 | 6.30 | 6.80 | 6.55 | 6.60 | +0.33 | +5.27% | 0.03 | 45 | 178 | 0.29 | -0.38 | 0.02 | -0.10 | 8/24/2026 | 8/24/2026 1:59:04 PM EST |
| 220.00 | 11.20 | 11.50 | 11.35 | 11.30 | +0.27 | +2.45% | 0.05 | 11 | 128 | 0.29 | -0.54 | 0.02 | -0.10 | 8/24/2026 | 8/24/2026 1:59:04 PM EST |
| 230.00 | 17.40 | 19.70 | 18.55 | 14.11 | 0.00 | 0.00% | 0.08 | 0 | 106 | 0.30 | -0.69 | 0.01 | -0.09 | 8/20/2026 | 8/24/2026 1:59:04 PM EST |
| 240.00 | 25.20 | 27.90 | 26.55 | 20.00 | 0.00 | 0.00% | 0.11 | 0 | 244 | 0.29 | -0.80 | 0.01 | -0.07 | 8/19/2026 | 8/24/2026 1:59:04 PM EST |
| 250.00 | 34.30 | 36.50 | 35.40 | 31.20 | 0.00 | 0.00% | 0.14 | 0 | 47 | 0.37 | -0.89 | 0.01 | -0.05 | 8/20/2026 | 8/24/2026 1:59:04 PM EST |
| 260.00 | 43.80 | 46.80 | 45.30 | 33.60 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.45 | -0.94 | 0.01 | -0.03 | 7/21/2026 | 8/24/2026 1:59:04 PM EST |
| 270.00 | 53.70 | 56.70 | 55.20 | 28.40 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.50 | -0.97 | 0.00 | -0.02 | 8/3/2026 | 8/24/2026 1:59:04 PM EST |
| 280.00 | 63.60 | 66.70 | 65.15 | % | 0.23 | 0 | 0 | 0.55 | -0.98 | 0.00 | -0.01 | 8/24/2026 1:59:04 PM EST | |||
| 290.00 | 73.50 | 76.80 | 75.15 | % | 0.26 | 0 | 0 | 0.61 | -0.99 | 0.00 | 0.00 | 8/24/2026 1:59:04 PM EST | |||
| 300.00 | 83.50 | 86.80 | 85.15 | 70.60 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/24/2026 1:59:04 PM EST |
| 310.00 | 93.70 | 96.80 | 95.25 | % | 0.31 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 8/24/2026 1:59:04 PM EST | |||
| 320.00 | 103.50 | 106.80 | 105.15 | % | 0.33 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 8/24/2026 1:59:04 PM EST | |||
| 330.00 | 113.50 | 116.80 | 115.15 | % | 0.35 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 8/24/2026 1:59:04 PM EST | |||
| 340.00 | 123.50 | 126.80 | 125.15 | % | 0.37 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 8/24/2026 1:59:04 PM EST |