Options Chain for HONEYWELL INTL INC COM (HON) - $211.31 as of 9/25/2026 6:08:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 75.80 | 78.10 | 76.95 | % | 0.57 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 9/25/2026 4:00:08 PM EST | |||
| 140.00 | 70.60 | 74.70 | 72.65 | % | 0.52 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 9/25/2026 4:00:08 PM EST | |||
| 145.00 | 65.60 | 68.30 | 66.95 | % | 0.46 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 9/25/2026 4:00:08 PM EST | |||
| 150.00 | 60.60 | 64.50 | 62.55 | % | 0.42 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 9/25/2026 4:00:08 PM EST | |||
| 155.00 | 55.60 | 59.60 | 57.60 | % | 0.37 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 9/25/2026 4:00:08 PM EST | |||
| 160.00 | 50.70 | 54.60 | 52.65 | % | 0.33 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 9/25/2026 4:00:08 PM EST | |||
| 165.00 | 45.70 | 48.60 | 47.15 | % | 0.29 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 9/25/2026 4:00:08 PM EST | |||
| 170.00 | 40.70 | 44.60 | 42.65 | % | 0.25 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 9/25/2026 4:00:08 PM EST | |||
| 175.00 | 35.90 | 38.60 | 37.25 | % | 0.21 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 9/25/2026 4:00:08 PM EST | |||
| 180.00 | 30.70 | 34.60 | 32.65 | 31.72 | 0.00 | 0.00% | 0.18 | 0 | 4 | 1.04 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 9/25/2026 4:00:08 PM EST |
| 182.50 | 28.30 | 32.10 | 30.20 | % | 0.17 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 9/25/2026 4:00:08 PM EST | |||
| 185.00 | 25.70 | 29.80 | 27.75 | 23.76 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.95 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 9/25/2026 4:00:08 PM EST |
| 187.50 | 24.30 | 27.30 | 25.80 | % | 0.14 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 9/25/2026 4:00:08 PM EST | |||
| 190.00 | 21.20 | 24.70 | 22.95 | % | 0.12 | 0 | 0 | 0.81 | 1.00 | 0.00 | -0.01 | 9/25/2026 4:00:08 PM EST | |||
| 192.50 | 18.50 | 22.30 | 20.40 | % | 0.11 | 0 | 0 | 0.75 | 0.99 | 0.00 | -0.02 | 9/25/2026 4:00:08 PM EST | |||
| 195.00 | 16.10 | 19.70 | 17.90 | % | 0.09 | 0 | 0 | 0.68 | 0.98 | 0.00 | -0.05 | 9/25/2026 4:00:08 PM EST | |||
| 197.50 | 14.30 | 17.30 | 15.80 | % | 0.08 | 0 | 0 | 0.62 | 0.96 | 0.01 | -0.09 | 9/25/2026 4:00:08 PM EST | |||
| 200.00 | 10.90 | 14.30 | 12.60 | 12.60 | +1.05 | +9.10% | 0.06 | 4 | 15 | 0.49 | 0.92 | 0.01 | -0.13 | 9/25/2026 | 9/25/2026 4:00:08 PM EST |
| 202.50 | 8.60 | 12.00 | 10.30 | 11.20 | +1.40 | +14.29% | 0.05 | 7 | 4 | 0.45 | 0.86 | 0.02 | -0.17 | 9/25/2026 | 9/25/2026 4:00:08 PM EST |
| 205.00 | 6.40 | 10.50 | 8.45 | 9.02 | +1.22 | +15.65% | 0.04 | 8 | 27 | 0.49 | 0.79 | 0.03 | -0.20 | 9/25/2026 | 9/25/2026 4:00:08 PM EST |
| 207.50 | 4.40 | 7.80 | 6.10 | 4.92 | 0.00 | 0.00% | 0.03 | 0 | 27 | 0.39 | 0.69 | 0.04 | -0.24 | 9/24/2026 | 9/25/2026 4:00:08 PM EST |
| 210.00 | 3.30 | 6.90 | 5.10 | 4.53 | +0.03 | +0.67% | 0.02 | 4 | 36 | 0.37 | 0.58 | 0.05 | -0.26 | 9/25/2026 | 9/25/2026 4:00:08 PM EST |
| 212.50 | 3.00 | 3.40 | 3.20 | 3.23 | +0.08 | +2.54% | 0.02 | 52 | 28 | 0.32 | 0.45 | 0.05 | -0.26 | 9/25/2026 | 9/25/2026 4:00:08 PM EST |
| 215.00 | 1.80 | 2.25 | 2.03 | 2.25 | +0.06 | +2.74% | 0.01 | 138 | 77 | 0.30 | 0.33 | 0.05 | -0.24 | 9/25/2026 | 9/25/2026 4:00:08 PM EST |
| 217.50 | 0.75 | 1.40 | 1.08 | 1.45 | -0.15 | -9.38% | 0.00 | 11 | 19 | 0.27 | 0.21 | 0.04 | -0.20 | 9/25/2026 | 9/25/2026 4:00:08 PM EST |
| 220.00 | 0.65 | 0.80 | 0.73 | 0.67 | +0.07 | +11.67% | 0.00 | 23 | 210 | 0.28 | 0.13 | 0.04 | -0.16 | 9/25/2026 | 9/25/2026 4:00:08 PM EST |
| 222.50 | 0.35 | 0.55 | 0.45 | 0.42 | -0.19 | -31.15% | 0.00 | 7 | 20 | 0.29 | 0.07 | 0.03 | -0.11 | 9/25/2026 | 9/25/2026 4:00:08 PM EST |
| 225.00 | 0.00 | 1.80 | 0.90 | 0.26 | -0.14 | -35.00% | 0.00 | 1 | 22 | 0.50 | 0.04 | 0.02 | -0.07 | 9/25/2026 | 9/25/2026 4:00:08 PM EST |
| 227.50 | 0.00 | 0.90 | 0.45 | 0.05 | -0.25 | -83.34% | 0.00 | 1 | 41 | 0.43 | 0.02 | 0.01 | -0.04 | 9/25/2026 | 9/25/2026 4:00:08 PM EST |
| 230.00 | 0.00 | 1.75 | 0.88 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.60 | 0.01 | 0.01 | -0.02 | 9/22/2026 | 9/25/2026 4:00:08 PM EST |
| 232.50 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | -0.01 | 9/25/2026 4:00:08 PM EST | |||
| 235.00 | 0.00 | 1.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.59 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/25/2026 4:00:08 PM EST |
| 240.00 | 0.00 | 0.05 | 0.03 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.38 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/25/2026 4:00:08 PM EST |
| 245.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.94 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/25/2026 4:00:08 PM EST |
| 250.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.03 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/25/2026 4:00:08 PM EST |
| 255.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:08 PM EST | |||
| 260.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:08 PM EST | |||
| 265.00 | 0.00 | 2.15 | 1.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 80 | 1.27 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/25/2026 4:00:08 PM EST |
| 270.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:08 PM EST | |||
| 275.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:08 PM EST | |||
| 280.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:08 PM EST | |||
| 285.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:08 PM EST | |||
| 290.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:08 PM EST | |||
| 295.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:08 PM EST | |||
| 300.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:08 PM EST | |||
| 305.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:08 PM EST | |||
| 310.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:08 PM EST | |||
| 315.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:08 PM EST | |||
| 320.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 0.00 | 4.90 | 2.45 | 0.74 | 0.00 | 0.00% | 0.02 | 0 | 4 | 2.39 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/25/2026 4:00:08 PM EST |
| 140.00 | 0.00 | 1.10 | 0.55 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.20 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/25/2026 4:00:08 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:08 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:08 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:08 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:08 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:08 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:08 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:08 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.12 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/25/2026 4:00:08 PM EST |
| 182.50 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:08 PM EST | |||
| 185.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.20 | -80.00% | 0.00 | 3 | 5 | 0.45 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:08 PM EST |
| 187.50 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:08 PM EST | |||
| 190.00 | 0.00 | 0.65 | 0.33 | 0.10 | -0.13 | -56.53% | 0.00 | 1 | 32 | 0.60 | 0.00 | 0.00 | -0.01 | 9/25/2026 | 9/25/2026 4:00:08 PM EST |
| 192.50 | 0.00 | 2.20 | 1.10 | 0.48 | +0.21 | +77.78% | 0.01 | 4 | 15 | 0.80 | -0.01 | 0.00 | -0.02 | 9/25/2026 | 9/25/2026 4:00:08 PM EST |
| 195.00 | 0.00 | 0.45 | 0.23 | 0.25 | -0.11 | -30.56% | 0.00 | 5 | 67 | 0.45 | -0.02 | 0.00 | -0.05 | 9/25/2026 | 9/25/2026 4:00:08 PM EST |
| 197.50 | 0.00 | 2.35 | 1.18 | 0.15 | -0.35 | -70.00% | 0.01 | 6 | 25 | 0.68 | -0.04 | 0.01 | -0.09 | 9/25/2026 | 9/25/2026 4:00:08 PM EST |
| 200.00 | 0.00 | 0.60 | 0.30 | 0.20 | -0.28 | -58.34% | 0.00 | 32 | 56 | 0.38 | -0.08 | 0.01 | -0.13 | 9/25/2026 | 9/25/2026 4:00:08 PM EST |
| 202.50 | 0.00 | 0.75 | 0.38 | 0.60 | -0.25 | -29.42% | 0.00 | 2 | 8 | 0.35 | -0.14 | 0.02 | -0.17 | 9/25/2026 | 9/25/2026 4:00:08 PM EST |
| 205.00 | 0.00 | 0.95 | 0.48 | 0.85 | -0.48 | -36.09% | 0.00 | 15 | 94 | 0.31 | -0.21 | 0.03 | -0.20 | 9/25/2026 | 9/25/2026 4:00:08 PM EST |
| 207.50 | 0.10 | 1.45 | 0.78 | 1.40 | -0.40 | -22.23% | 0.00 | 3 | 45 | 0.17 | -0.31 | 0.04 | -0.24 | 9/25/2026 | 9/25/2026 4:00:08 PM EST |
| 210.00 | 1.85 | 2.15 | 2.00 | 2.15 | -0.19 | -8.12% | 0.01 | 2 | 37 | 0.22 | -0.42 | 0.05 | -0.26 | 9/25/2026 | 9/25/2026 4:00:08 PM EST |
| 212.50 | 2.35 | 3.40 | 2.88 | 3.73 | -0.07 | -1.85% | 0.01 | 1 | 9 | 0.19 | -0.55 | 0.05 | -0.26 | 9/25/2026 | 9/25/2026 4:00:08 PM EST |
| 215.00 | 3.70 | 4.70 | 4.20 | 4.55 | -0.35 | -7.15% | 0.02 | 6 | 22 | 0.17 | -0.67 | 0.05 | -0.24 | 9/25/2026 | 9/25/2026 4:00:08 PM EST |
| 217.50 | 4.00 | 8.20 | 6.10 | % | 0.03 | 0 | 0 | 0.47 | -0.79 | 0.04 | -0.20 | 9/25/2026 4:00:08 PM EST | |||
| 220.00 | 6.10 | 9.40 | 7.75 | 8.19 | -0.75 | -8.39% | 0.04 | 10 | 25 | 0.42 | -0.87 | 0.04 | -0.16 | 9/25/2026 | 9/25/2026 4:00:08 PM EST |
| 222.50 | 8.50 | 12.30 | 10.40 | % | 0.05 | 0 | 0 | 0.53 | -0.93 | 0.03 | -0.11 | 9/25/2026 4:00:08 PM EST | |||
| 225.00 | 10.50 | 14.60 | 12.55 | 18.10 | 0.00 | 0.00% | 0.06 | 0 | 12 | 0.57 | -0.96 | 0.02 | -0.07 | 9/3/2026 | 9/25/2026 4:00:08 PM EST |
| 227.50 | 13.60 | 17.00 | 15.30 | 15.60 | -0.80 | -4.88% | 0.07 | 3 | 1 | 0.62 | -0.98 | 0.01 | -0.04 | 9/25/2026 | 9/25/2026 4:00:08 PM EST |
| 230.00 | 15.60 | 19.50 | 17.55 | 27.78 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.68 | -0.99 | 0.01 | -0.02 | 9/11/2026 | 9/25/2026 4:00:08 PM EST |
| 232.50 | 18.00 | 22.00 | 20.00 | % | 0.09 | 0 | 0 | 0.73 | -1.00 | 0.00 | -0.01 | 9/25/2026 4:00:08 PM EST | |||
| 235.00 | 20.50 | 24.50 | 22.50 | % | 0.10 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:08 PM EST | |||
| 240.00 | 25.70 | 29.50 | 27.60 | % | 0.12 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:08 PM EST | |||
| 245.00 | 30.40 | 34.50 | 32.45 | % | 0.13 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:08 PM EST | |||
| 250.00 | 35.60 | 39.50 | 37.55 | % | 0.15 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:08 PM EST | |||
| 255.00 | 40.60 | 44.50 | 42.55 | % | 0.17 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:08 PM EST | |||
| 260.00 | 46.10 | 49.50 | 47.80 | % | 0.18 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:08 PM EST | |||
| 265.00 | 50.40 | 54.00 | 52.20 | % | 0.20 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:08 PM EST | |||
| 270.00 | 55.60 | 59.40 | 57.50 | % | 0.21 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:08 PM EST | |||
| 275.00 | 60.60 | 64.50 | 62.55 | % | 0.23 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:08 PM EST | |||
| 280.00 | 65.50 | 69.50 | 67.50 | % | 0.24 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:08 PM EST | |||
| 285.00 | 70.40 | 74.50 | 72.45 | % | 0.25 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:08 PM EST | |||
| 290.00 | 75.60 | 79.40 | 77.50 | % | 0.27 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:08 PM EST | |||
| 295.00 | 80.40 | 84.50 | 82.45 | % | 0.28 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:08 PM EST | |||
| 300.00 | 85.50 | 89.50 | 87.50 | % | 0.29 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:08 PM EST | |||
| 305.00 | 90.60 | 94.50 | 92.55 | % | 0.30 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:08 PM EST | |||
| 310.00 | 95.40 | 98.70 | 97.05 | % | 0.31 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:08 PM EST | |||
| 315.00 | 100.40 | 104.20 | 102.30 | % | 0.32 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:08 PM EST | |||
| 320.00 | 105.50 | 109.50 | 107.50 | % | 0.34 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:08 PM EST |