Options Chain for HONEYWELL AEROSPACE INC COM (HONA) - $164.73 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 | 50.10 | 54.10 | 52.10 | % | 0.47 | 0 | 0 | 0.82 | 0.99 | 0.00 | -0.02 | 8/24/2026 3:59:54 PM EST | |||
| 115.00 | 45.20 | 49.20 | 47.20 | % | 0.41 | 0 | 0 | 0.75 | 0.98 | 0.00 | -0.02 | 8/24/2026 3:59:54 PM EST | |||
| 120.00 | 40.60 | 44.40 | 42.50 | % | 0.35 | 0 | 0 | 0.67 | 0.97 | 0.00 | -0.04 | 8/24/2026 3:59:54 PM EST | |||
| 125.00 | 36.30 | 39.80 | 38.05 | % | 0.30 | 0 | 0 | 0.63 | 0.95 | 0.00 | -0.05 | 8/24/2026 3:59:54 PM EST | |||
| 130.00 | 32.00 | 35.40 | 33.70 | 37.67 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.61 | 0.92 | 0.01 | -0.06 | 8/20/2026 | 8/24/2026 3:59:54 PM EST |
| 135.00 | 27.40 | 31.20 | 29.30 | 33.30 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.59 | 0.88 | 0.01 | -0.07 | 8/20/2026 | 8/24/2026 3:59:54 PM EST |
| 140.00 | 23.40 | 27.20 | 25.30 | % | 0.18 | 0 | 0 | 0.45 | 0.83 | 0.01 | -0.08 | 8/24/2026 3:59:54 PM EST | |||
| 145.00 | 20.10 | 22.70 | 21.40 | % | 0.15 | 0 | 0 | 0.45 | 0.77 | 0.01 | -0.10 | 8/24/2026 3:59:54 PM EST | |||
| 150.00 | 16.90 | 19.60 | 18.25 | 20.70 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.46 | 0.71 | 0.01 | -0.10 | 8/21/2026 | 8/24/2026 3:59:54 PM EST |
| 155.00 | 13.60 | 16.50 | 15.05 | % | 0.10 | 0 | 0 | 0.46 | 0.64 | 0.01 | -0.11 | 8/24/2026 3:59:54 PM EST | |||
| 160.00 | 11.30 | 13.70 | 12.50 | 12.50 | % | 0.08 | 25 | 0 | 0.48 | 0.57 | 0.01 | -0.11 | 8/24/2026 | 8/24/2026 3:59:54 PM EST | |
| 165.00 | 8.70 | 11.20 | 9.95 | 10.20 | % | 0.06 | 1 | 0 | 0.46 | 0.50 | 0.01 | -0.11 | 8/24/2026 | 8/24/2026 3:59:54 PM EST | |
| 170.00 | 6.90 | 9.40 | 8.15 | 8.36 | -1.94 | -18.84% | 0.05 | 17 | 15 | 0.46 | 0.43 | 0.01 | -0.11 | 8/24/2026 | 8/24/2026 3:59:54 PM EST |
| 175.00 | 5.10 | 7.70 | 6.40 | 7.06 | -3.29 | -31.79% | 0.04 | 1 | 1 | 0.46 | 0.36 | 0.01 | -0.11 | 8/24/2026 | 8/24/2026 3:59:54 PM EST |
| 180.00 | 3.80 | 6.30 | 5.05 | 7.00 | -0.14 | -1.97% | 0.03 | 59 | 2 | 0.46 | 0.31 | 0.01 | -0.10 | 8/24/2026 | 8/24/2026 3:59:54 PM EST |
| 185.00 | 2.75 | 5.60 | 4.18 | 5.50 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.47 | 0.25 | 0.01 | -0.09 | 8/21/2026 | 8/24/2026 3:59:54 PM EST |
| 190.00 | 1.85 | 4.20 | 3.03 | 3.20 | -1.74 | -35.23% | 0.02 | 14 | 282 | 0.46 | 0.21 | 0.01 | -0.08 | 8/24/2026 | 8/24/2026 3:59:54 PM EST |
| 195.00 | 1.20 | 3.40 | 2.30 | 2.65 | -0.85 | -24.29% | 0.01 | 4 | 32 | 0.45 | 0.17 | 0.01 | -0.07 | 8/24/2026 | 8/24/2026 3:59:54 PM EST |
| 200.00 | 0.70 | 2.80 | 1.75 | 2.20 | -0.60 | -21.43% | 0.01 | 13 | 15 | 0.45 | 0.13 | 0.01 | -0.06 | 8/24/2026 | 8/24/2026 3:59:54 PM EST |
| 210.00 | 0.90 | 1.70 | 1.30 | 1.25 | -0.40 | -24.25% | 0.01 | 20 | 3 | 0.49 | 0.08 | 0.01 | -0.04 | 8/24/2026 | 8/24/2026 3:59:54 PM EST |
| 220.00 | 0.10 | 1.35 | 0.73 | % | 0.00 | 0 | 0 | 0.46 | 0.05 | 0.00 | -0.03 | 8/24/2026 3:59:54 PM EST | |||
| 230.00 | 0.20 | 1.30 | 0.75 | % | 0.00 | 0 | 0 | 0.53 | 0.03 | 0.00 | -0.02 | 8/24/2026 3:59:54 PM EST | |||
| 240.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.62 | 0.02 | 0.00 | -0.01 | 8/24/2026 3:59:54 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 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.67 | -0.01 | 0.00 | -0.02 | 8/24/2026 3:59:54 PM EST | |||
| 115.00 | 0.00 | 1.30 | 0.65 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.66 | -0.02 | 0.00 | -0.02 | 8/21/2026 | 8/24/2026 3:59:54 PM EST |
| 120.00 | 0.15 | 1.00 | 0.58 | % | 0.00 | 0 | 0 | 0.47 | -0.03 | 0.00 | -0.04 | 8/24/2026 3:59:54 PM EST | |||
| 125.00 | 0.40 | 1.35 | 0.88 | 0.90 | +0.05 | +5.89% | 0.01 | 1 | 5 | 0.47 | -0.05 | 0.00 | -0.05 | 8/24/2026 | 8/24/2026 3:59:54 PM EST |
| 130.00 | 0.25 | 2.00 | 1.13 | 1.45 | +0.20 | +16.00% | 0.01 | 3 | 4 | 0.43 | -0.08 | 0.01 | -0.06 | 8/24/2026 | 8/24/2026 3:59:54 PM EST |
| 135.00 | 0.90 | 3.30 | 2.10 | 2.12 | +0.37 | +21.15% | 0.02 | 31 | 1 | 0.46 | -0.12 | 0.01 | -0.07 | 8/24/2026 | 8/24/2026 3:59:54 PM EST |
| 140.00 | 1.90 | 3.30 | 2.60 | 3.06 | +0.46 | +17.70% | 0.02 | 7 | 2 | 0.44 | -0.17 | 0.01 | -0.08 | 8/24/2026 | 8/24/2026 3:59:54 PM EST |
| 145.00 | 2.75 | 5.00 | 3.88 | 4.29 | +0.48 | +12.60% | 0.03 | 1 | 14 | 0.44 | -0.23 | 0.01 | -0.10 | 8/24/2026 | 8/24/2026 3:59:54 PM EST |
| 150.00 | 4.20 | 6.60 | 5.40 | 6.02 | +0.92 | +18.04% | 0.04 | 38 | 140 | 0.44 | -0.29 | 0.01 | -0.10 | 8/24/2026 | 8/24/2026 3:59:54 PM EST |
| 155.00 | 7.00 | 9.50 | 8.25 | 8.00 | +1.36 | +20.49% | 0.05 | 15 | 15 | 0.48 | -0.36 | 0.01 | -0.11 | 8/24/2026 | 8/24/2026 3:59:54 PM EST |
| 160.00 | 8.80 | 11.90 | 10.35 | 9.87 | +1.47 | +17.50% | 0.06 | 10 | 2 | 0.47 | -0.43 | 0.01 | -0.11 | 8/24/2026 | 8/24/2026 3:59:54 PM EST |
| 165.00 | 11.00 | 14.60 | 12.80 | % | 0.08 | 0 | 0 | 0.46 | -0.50 | 0.01 | -0.11 | 8/24/2026 3:59:54 PM EST | |||
| 170.00 | 14.10 | 17.70 | 15.90 | % | 0.09 | 0 | 0 | 0.46 | -0.57 | 0.01 | -0.11 | 8/24/2026 3:59:54 PM EST | |||
| 175.00 | 17.50 | 20.80 | 19.15 | % | 0.11 | 0 | 0 | 0.45 | -0.64 | 0.01 | -0.11 | 8/24/2026 3:59:54 PM EST | |||
| 180.00 | 21.10 | 24.70 | 22.90 | % | 0.13 | 0 | 0 | 0.45 | -0.69 | 0.01 | -0.10 | 8/24/2026 3:59:54 PM EST | |||
| 185.00 | 25.60 | 28.60 | 27.10 | % | 0.15 | 0 | 0 | 0.47 | -0.75 | 0.01 | -0.09 | 8/24/2026 3:59:54 PM EST | |||
| 190.00 | 29.20 | 33.00 | 31.10 | % | 0.16 | 0 | 0 | 0.45 | -0.79 | 0.01 | -0.08 | 8/24/2026 3:59:54 PM EST | |||
| 195.00 | 33.40 | 37.40 | 35.40 | % | 0.18 | 0 | 0 | 0.58 | -0.83 | 0.01 | -0.07 | 8/24/2026 3:59:54 PM EST | |||
| 200.00 | 38.10 | 41.50 | 39.80 | % | 0.20 | 0 | 0 | 0.57 | -0.87 | 0.01 | -0.06 | 8/24/2026 3:59:54 PM EST | |||
| 210.00 | 47.40 | 51.00 | 49.20 | % | 0.23 | 0 | 0 | 0.62 | -0.92 | 0.01 | -0.04 | 8/24/2026 3:59:54 PM EST | |||
| 220.00 | 57.00 | 60.50 | 58.75 | % | 0.27 | 0 | 0 | 0.65 | -0.95 | 0.00 | -0.03 | 8/24/2026 3:59:54 PM EST | |||
| 230.00 | 66.70 | 70.70 | 68.70 | % | 0.30 | 0 | 0 | 0.74 | -0.97 | 0.00 | -0.02 | 8/24/2026 3:59:54 PM EST | |||
| 240.00 | 76.70 | 80.80 | 78.75 | % | 0.33 | 0 | 0 | 0.82 | -0.98 | 0.00 | -0.01 | 8/24/2026 3:59:54 PM EST |