Options Chain for HONEYWELL INTL INC COM (HON) - $234.00 as of 8/14/2026 7:44:55 AM 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 | 123.30 | 125.40 | 124.35 | 131.80 | 0.00 | 0.00% | 1.13 | 0 | 1 | 1.13 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 8/13/2026 3:59:51 PM EST |
| 115.00 | 118.10 | 121.10 | 119.60 | % | 1.04 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 8/13/2026 3:59:51 PM EST | |||
| 120.00 | 113.40 | 116.20 | 114.80 | % | 0.96 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 8/13/2026 3:59:51 PM EST | |||
| 125.00 | 108.40 | 111.20 | 109.80 | % | 0.88 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 8/13/2026 3:59:51 PM EST | |||
| 130.00 | 103.50 | 106.30 | 104.90 | % | 0.81 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 8/13/2026 3:59:51 PM EST | |||
| 135.00 | 98.50 | 101.40 | 99.95 | % | 0.74 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 8/13/2026 3:59:51 PM EST | |||
| 140.00 | 93.60 | 96.40 | 95.00 | % | 0.68 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 8/13/2026 3:59:51 PM EST | |||
| 145.00 | 88.40 | 91.50 | 89.95 | % | 0.62 | 0 | 0 | 0.85 | 1.00 | 0.00 | -0.01 | 8/13/2026 3:59:51 PM EST | |||
| 150.00 | 83.60 | 86.50 | 85.05 | % | 0.57 | 0 | 0 | 0.80 | 0.99 | 0.00 | -0.01 | 8/13/2026 3:59:51 PM EST | |||
| 155.00 | 78.60 | 81.60 | 80.10 | % | 0.52 | 0 | 0 | 0.76 | 0.99 | 0.00 | -0.01 | 8/13/2026 3:59:51 PM EST | |||
| 160.00 | 73.80 | 76.70 | 75.25 | 70.57 | 0.00 | 0.00% | 0.47 | 0 | 1 | 0.70 | 0.99 | 0.00 | -0.01 | 7/17/2026 | 8/13/2026 3:59:51 PM EST |
| 165.00 | 69.00 | 71.80 | 70.40 | % | 0.43 | 0 | 0 | 0.67 | 0.99 | 0.00 | -0.01 | 8/13/2026 3:59:51 PM EST | |||
| 170.00 | 64.10 | 66.90 | 65.50 | % | 0.39 | 0 | 0 | 0.62 | 0.98 | 0.00 | -0.02 | 8/13/2026 3:59:51 PM EST | |||
| 175.00 | 59.60 | 62.00 | 60.80 | % | 0.35 | 0 | 0 | 0.36 | 0.97 | 0.00 | -0.03 | 8/13/2026 3:59:51 PM EST | |||
| 180.00 | 54.60 | 57.20 | 55.90 | % | 0.31 | 0 | 0 | 0.36 | 0.96 | 0.00 | -0.04 | 8/13/2026 3:59:51 PM EST | |||
| 185.00 | 50.00 | 52.20 | 51.10 | % | 0.28 | 0 | 0 | 0.36 | 0.95 | 0.00 | -0.04 | 8/13/2026 3:59:51 PM EST | |||
| 190.00 | 45.00 | 47.50 | 46.25 | % | 0.24 | 0 | 0 | 0.34 | 0.93 | 0.00 | -0.05 | 8/13/2026 3:59:51 PM EST | |||
| 195.00 | 40.60 | 42.80 | 41.70 | % | 0.21 | 0 | 0 | 0.34 | 0.91 | 0.00 | -0.06 | 8/13/2026 3:59:51 PM EST | |||
| 200.00 | 36.10 | 38.60 | 37.35 | % | 0.19 | 0 | 0 | 0.34 | 0.89 | 0.01 | -0.06 | 8/13/2026 3:59:51 PM EST | |||
| 210.00 | 27.40 | 30.10 | 28.75 | 27.44 | -12.01 | -30.45% | 0.14 | 2 | 6 | 0.32 | 0.82 | 0.01 | -0.08 | 8/13/2026 | 8/13/2026 3:59:51 PM EST |
| 220.00 | 19.60 | 22.60 | 21.10 | 18.60 | 0.00 | 0.00% | 0.10 | 0 | 36 | 0.30 | 0.73 | 0.01 | -0.09 | 7/16/2026 | 8/13/2026 3:59:51 PM EST |
| 230.00 | 13.20 | 15.40 | 14.30 | 14.60 | +1.80 | +14.07% | 0.06 | 10 | 27 | 0.28 | 0.61 | 0.01 | -0.10 | 8/13/2026 | 8/13/2026 3:59:51 PM EST |
| 240.00 | 8.00 | 11.40 | 9.70 | 9.44 | -0.56 | -5.60% | 0.04 | 5,022 | 340 | 0.29 | 0.47 | 0.01 | -0.10 | 8/13/2026 | 8/13/2026 3:59:51 PM EST |
| 250.00 | 4.40 | 7.90 | 6.15 | 6.10 | -0.40 | -6.16% | 0.02 | 13 | 257 | 0.29 | 0.35 | 0.01 | -0.09 | 8/13/2026 | 8/13/2026 3:59:51 PM EST |
| 260.00 | 3.10 | 5.60 | 4.35 | 3.90 | -0.10 | -2.50% | 0.02 | 25 | 489 | 0.31 | 0.24 | 0.01 | -0.08 | 8/13/2026 | 8/13/2026 3:59:51 PM EST |
| 270.00 | 1.50 | 3.90 | 2.70 | 2.14 | -0.01 | -0.47% | 0.01 | 19 | 422 | 0.31 | 0.16 | 0.01 | -0.06 | 8/13/2026 | 8/13/2026 3:59:51 PM EST |
| 280.00 | 0.45 | 2.45 | 1.45 | 1.45 | +0.11 | +8.21% | 0.01 | 1 | 392 | 0.29 | 0.10 | 0.01 | -0.04 | 8/13/2026 | 8/13/2026 3:59:51 PM EST |
| 290.00 | 0.35 | 1.40 | 0.88 | 1.70 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.30 | 0.06 | 0.00 | -0.03 | 8/11/2026 | 8/13/2026 3:59:51 PM EST |
| 300.00 | 0.05 | 0.80 | 0.43 | 0.47 | -0.48 | -50.53% | 0.00 | 8 | 98 | 0.28 | 0.04 | 0.00 | -0.02 | 8/13/2026 | 8/13/2026 3:59:51 PM EST |
| 310.00 | 0.05 | 1.10 | 0.58 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.33 | 0.02 | 0.00 | -0.01 | 8/3/2026 | 8/13/2026 3:59:51 PM EST |
| 320.00 | 0.05 | 0.45 | 0.25 | 0.15 | -0.65 | -81.25% | 0.00 | 4 | 19 | 0.33 | 0.01 | 0.00 | -0.01 | 8/13/2026 | 8/13/2026 3:59:51 PM EST |
| 330.00 | 0.00 | 0.70 | 0.35 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.45 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/13/2026 3:59:51 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 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.19 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 8/13/2026 3:59:51 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 8/13/2026 3:59:51 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 8/13/2026 3:59:51 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 8/13/2026 3:59:51 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 8/13/2026 3:59:51 PM EST | |||
| 135.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 8/13/2026 3:59:51 PM EST | |||
| 140.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 8/13/2026 3:59:51 PM EST | |||
| 145.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | -0.01 | 8/13/2026 3:59:51 PM EST | |||
| 150.00 | 0.00 | 0.25 | 0.13 | 0.10 | +0.05 | +100.00% | 0.00 | 26 | 500 | 0.51 | -0.01 | 0.00 | -0.01 | 8/13/2026 | 8/13/2026 3:59:51 PM EST |
| 155.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.58 | -0.01 | 0.00 | -0.01 | 8/13/2026 3:59:51 PM EST | |||
| 160.00 | 0.05 | 0.35 | 0.20 | 0.15 | % | 0.00 | 4 | 0 | 0.42 | -0.01 | 0.00 | -0.01 | 8/13/2026 | 8/13/2026 3:59:51 PM EST | |
| 165.00 | 0.00 | 0.55 | 0.28 | 0.25 | % | 0.00 | 68 | 0 | 0.47 | -0.01 | 0.00 | -0.01 | 8/13/2026 | 8/13/2026 3:59:51 PM EST | |
| 170.00 | 0.10 | 0.50 | 0.30 | 0.30 | +0.03 | +11.12% | 0.00 | 3 | 0 | 0.38 | -0.02 | 0.00 | -0.02 | 8/13/2026 | 8/13/2026 3:59:51 PM EST |
| 175.00 | 0.25 | 0.65 | 0.45 | 0.45 | % | 0.00 | 3 | 0 | 0.39 | -0.03 | 0.00 | -0.03 | 8/13/2026 | 8/13/2026 3:59:51 PM EST | |
| 180.00 | 0.15 | 0.65 | 0.40 | 0.43 | -0.47 | -52.23% | 0.00 | 2 | 10 | 0.34 | -0.04 | 0.00 | -0.04 | 8/13/2026 | 8/13/2026 3:59:51 PM EST |
| 185.00 | 0.45 | 1.10 | 0.78 | 3.55 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.36 | -0.05 | 0.00 | -0.04 | 7/9/2026 | 8/13/2026 3:59:51 PM EST |
| 190.00 | 0.90 | 1.50 | 1.20 | 1.00 | +0.15 | +17.65% | 0.01 | 5 | 471 | 0.37 | -0.07 | 0.00 | -0.05 | 8/13/2026 | 8/13/2026 3:59:51 PM EST |
| 195.00 | 1.05 | 1.80 | 1.43 | 1.50 | +0.03 | +2.05% | 0.01 | 7 | 29 | 0.35 | -0.09 | 0.00 | -0.06 | 8/13/2026 | 8/13/2026 3:59:51 PM EST |
| 200.00 | 1.20 | 2.65 | 1.93 | 1.70 | -0.15 | -8.11% | 0.01 | 10 | 37 | 0.34 | -0.11 | 0.01 | -0.06 | 8/13/2026 | 8/13/2026 3:59:51 PM EST |
| 210.00 | 2.95 | 4.30 | 3.63 | 3.10 | -0.69 | -18.21% | 0.02 | 3 | 99 | 0.34 | -0.18 | 0.01 | -0.08 | 8/13/2026 | 8/13/2026 3:59:51 PM EST |
| 220.00 | 3.50 | 6.90 | 5.20 | 5.50 | 0.00 | 0.00% | 0.02 | 41 | 88 | 0.30 | -0.27 | 0.01 | -0.09 | 8/13/2026 | 8/13/2026 3:59:51 PM EST |
| 230.00 | 8.50 | 9.50 | 9.00 | 8.90 | -0.20 | -2.20% | 0.04 | 41 | 35 | 0.30 | -0.39 | 0.01 | -0.10 | 8/13/2026 | 8/13/2026 3:59:51 PM EST |
| 240.00 | 13.10 | 15.20 | 14.15 | 13.80 | +0.10 | +0.73% | 0.06 | 116 | 178 | 0.31 | -0.53 | 0.01 | -0.10 | 8/13/2026 | 8/13/2026 3:59:51 PM EST |
| 250.00 | 19.40 | 21.30 | 20.35 | 20.50 | +4.30 | +26.55% | 0.08 | 10 | 41 | 0.30 | -0.65 | 0.01 | -0.09 | 8/13/2026 | 8/13/2026 3:59:51 PM EST |
| 260.00 | 27.10 | 29.70 | 28.40 | 33.60 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.32 | -0.76 | 0.01 | -0.08 | 7/21/2026 | 8/13/2026 3:59:51 PM EST |
| 270.00 | 35.80 | 38.20 | 37.00 | 28.40 | 0.00 | 0.00% | 0.14 | 0 | 21 | 0.37 | -0.84 | 0.01 | -0.06 | 8/3/2026 | 8/13/2026 3:59:51 PM EST |
| 280.00 | 45.00 | 47.60 | 46.30 | % | 0.17 | 0 | 0 | 0.40 | -0.90 | 0.01 | -0.04 | 8/13/2026 3:59:51 PM EST | |||
| 290.00 | 54.80 | 57.60 | 56.20 | % | 0.19 | 0 | 0 | 0.45 | -0.94 | 0.00 | -0.03 | 8/13/2026 3:59:51 PM EST | |||
| 300.00 | 64.70 | 67.80 | 66.25 | % | 0.22 | 0 | 0 | 0.51 | -0.96 | 0.00 | -0.02 | 8/13/2026 3:59:51 PM EST | |||
| 310.00 | 74.70 | 77.70 | 76.20 | % | 0.25 | 0 | 0 | 0.56 | -0.98 | 0.00 | -0.01 | 8/13/2026 3:59:51 PM EST | |||
| 320.00 | 84.70 | 87.60 | 86.15 | % | 0.27 | 0 | 0 | 0.59 | -0.99 | 0.00 | -0.01 | 8/13/2026 3:59:51 PM EST | |||
| 330.00 | 94.70 | 97.50 | 96.10 | % | 0.29 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 8/13/2026 3:59:51 PM EST |