Options Chain for HONEYWELL INTL INC COM (HON) - $211.10 as of 10/1/2026 5:48:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 88.00 | 91.60 | 89.80 | % | 0.72 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:53 PM EST | |||
| 130.00 | 83.10 | 86.60 | 84.85 | % | 0.65 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:53 PM EST | |||
| 135.00 | 78.00 | 81.60 | 79.80 | % | 0.59 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:53 PM EST | |||
| 140.00 | 73.10 | 76.70 | 74.90 | % | 0.54 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:53 PM EST | |||
| 145.00 | 68.10 | 71.20 | 69.65 | % | 0.48 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:53 PM EST | |||
| 150.00 | 63.20 | 66.80 | 65.00 | % | 0.43 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:53 PM EST | |||
| 155.00 | 58.20 | 61.80 | 60.00 | % | 0.39 | 0 | 0 | 0.73 | 0.99 | 0.00 | -0.01 | 10/1/2026 3:59:53 PM EST | |||
| 160.00 | 53.70 | 56.90 | 55.30 | % | 0.35 | 0 | 0 | 0.62 | 0.99 | 0.00 | -0.03 | 10/1/2026 3:59:53 PM EST | |||
| 165.00 | 48.90 | 52.00 | 50.45 | % | 0.31 | 0 | 0 | 0.63 | 0.98 | 0.00 | -0.01 | 10/1/2026 3:59:53 PM EST | |||
| 170.00 | 44.10 | 47.20 | 45.65 | % | 0.27 | 0 | 0 | 0.54 | 0.98 | 0.00 | -0.03 | 10/1/2026 3:59:53 PM EST | |||
| 175.00 | 38.80 | 42.40 | 40.60 | % | 0.23 | 0 | 0 | 0.50 | 0.96 | 0.00 | -0.04 | 10/1/2026 3:59:53 PM EST | |||
| 180.00 | 34.60 | 37.60 | 36.10 | 33.80 | 0.00 | 0.00% | 0.20 | 0 | 33 | 0.45 | 0.94 | 0.00 | -0.05 | 9/29/2026 | 10/1/2026 3:59:53 PM EST |
| 185.00 | 29.50 | 33.20 | 31.35 | 30.10 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.45 | 0.90 | 0.01 | -0.06 | 9/23/2026 | 10/1/2026 3:59:53 PM EST |
| 190.00 | 25.10 | 28.00 | 26.55 | 24.00 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.37 | 0.86 | 0.01 | -0.07 | 9/30/2026 | 10/1/2026 3:59:53 PM EST |
| 195.00 | 21.50 | 24.80 | 23.15 | % | 0.12 | 0 | 0 | 0.34 | 0.81 | 0.01 | -0.09 | 10/1/2026 3:59:53 PM EST | |||
| 200.00 | 17.50 | 21.30 | 19.40 | 19.00 | +0.50 | +2.71% | 0.10 | 1 | 50 | 0.34 | 0.74 | 0.01 | -0.10 | 10/1/2026 | 10/1/2026 3:59:53 PM EST |
| 210.00 | 12.20 | 13.10 | 12.65 | 12.97 | +2.57 | +24.72% | 0.06 | 8 | 153 | 0.33 | 0.59 | 0.02 | -0.11 | 10/1/2026 | 10/1/2026 3:59:53 PM EST |
| 220.00 | 7.20 | 8.20 | 7.70 | 7.85 | +1.55 | +24.61% | 0.04 | 29 | 951 | 0.33 | 0.43 | 0.02 | -0.10 | 10/1/2026 | 10/1/2026 3:59:53 PM EST |
| 230.00 | 3.90 | 4.70 | 4.30 | 4.51 | +1.11 | +32.65% | 0.02 | 5 | 627 | 0.32 | 0.29 | 0.01 | -0.09 | 10/1/2026 | 10/1/2026 3:59:53 PM EST |
| 240.00 | 1.85 | 2.45 | 2.15 | 2.35 | +0.40 | +20.52% | 0.01 | 80 | 493 | 0.31 | 0.17 | 0.01 | -0.06 | 10/1/2026 | 10/1/2026 3:59:53 PM EST |
| 250.00 | 0.70 | 1.40 | 1.05 | 1.15 | +0.21 | +22.34% | 0.00 | 13 | 160 | 0.31 | 0.10 | 0.01 | -0.04 | 10/1/2026 | 10/1/2026 3:59:53 PM EST |
| 260.00 | 0.00 | 1.25 | 0.63 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 89 | 0.38 | 0.06 | 0.00 | -0.03 | 9/30/2026 | 10/1/2026 3:59:53 PM EST |
| 270.00 | 0.05 | 0.45 | 0.25 | 0.27 | -0.18 | -40.00% | 0.00 | 11 | 130 | 0.31 | 0.02 | 0.00 | -0.01 | 10/1/2026 | 10/1/2026 3:59:53 PM EST |
| 280.00 | 0.00 | 0.80 | 0.40 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 107 | 0.43 | 0.01 | 0.00 | -0.01 | 9/23/2026 | 10/1/2026 3:59:53 PM EST |
| 290.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.52 | 0.01 | 0.00 | 0.00 | 10/1/2026 3:59:53 PM EST | |||
| 300.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:53 PM EST | |||
| 310.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:53 PM EST | |||
| 320.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:53 PM EST | |||
| 330.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:53 PM EST | |||
| 340.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:53 PM EST | |||
| 350.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:53 PM EST | |||
| 360.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:53 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:53 PM EST | |||
| 135.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:53 PM EST | |||
| 140.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:53 PM EST | |||
| 145.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:53 PM EST | |||
| 150.00 | 0.00 | 0.80 | 0.40 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.59 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/1/2026 3:59:53 PM EST |
| 155.00 | 0.00 | 0.95 | 0.48 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.56 | -0.01 | 0.00 | -0.01 | 9/21/2026 | 10/1/2026 3:59:53 PM EST |
| 160.00 | 0.00 | 0.50 | 0.25 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.41 | -0.01 | 0.00 | -0.03 | 9/25/2026 | 10/1/2026 3:59:53 PM EST |
| 165.00 | 0.00 | 0.75 | 0.38 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.45 | -0.02 | 0.00 | -0.01 | 9/22/2026 | 10/1/2026 3:59:53 PM EST |
| 170.00 | 0.25 | 1.15 | 0.70 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.39 | -0.02 | 0.00 | -0.03 | 9/29/2026 | 10/1/2026 3:59:53 PM EST |
| 175.00 | 0.25 | 1.40 | 0.83 | 0.80 | -0.22 | -21.57% | 0.00 | 1 | 49 | 0.37 | -0.04 | 0.00 | -0.04 | 10/1/2026 | 10/1/2026 3:59:53 PM EST |
| 180.00 | 0.30 | 1.55 | 0.93 | 1.49 | 0.00 | 0.00% | 0.01 | 0 | 94 | 0.33 | -0.06 | 0.00 | -0.05 | 9/29/2026 | 10/1/2026 3:59:53 PM EST |
| 185.00 | 1.05 | 1.90 | 1.48 | 1.40 | -0.45 | -24.33% | 0.01 | 6 | 176 | 0.34 | -0.10 | 0.01 | -0.06 | 10/1/2026 | 10/1/2026 3:59:53 PM EST |
| 190.00 | 1.50 | 2.50 | 2.00 | 2.25 | -0.40 | -15.10% | 0.01 | 1 | 978 | 0.33 | -0.14 | 0.01 | -0.07 | 10/1/2026 | 10/1/2026 3:59:53 PM EST |
| 195.00 | 2.75 | 3.20 | 2.98 | 3.11 | -0.59 | -15.95% | 0.02 | 2 | 144 | 0.33 | -0.19 | 0.01 | -0.09 | 10/1/2026 | 10/1/2026 3:59:53 PM EST |
| 200.00 | 3.40 | 4.40 | 3.90 | 4.19 | -1.03 | -19.74% | 0.02 | 5 | 490 | 0.31 | -0.26 | 0.01 | -0.10 | 10/1/2026 | 10/1/2026 3:59:53 PM EST |
| 210.00 | 7.30 | 8.40 | 7.85 | 7.64 | -1.46 | -16.05% | 0.04 | 3 | 462 | 0.32 | -0.41 | 0.02 | -0.11 | 10/1/2026 | 10/1/2026 3:59:53 PM EST |
| 220.00 | 12.30 | 14.70 | 13.50 | 12.40 | -1.58 | -11.31% | 0.06 | 15 | 46 | 0.32 | -0.57 | 0.02 | -0.10 | 10/1/2026 | 10/1/2026 3:59:53 PM EST |
| 230.00 | 18.10 | 21.10 | 19.60 | 20.30 | -1.65 | -7.52% | 0.09 | 1 | 34 | 0.28 | -0.71 | 0.01 | -0.09 | 10/1/2026 | 10/1/2026 3:59:53 PM EST |
| 240.00 | 25.60 | 28.90 | 27.25 | 33.31 | 0.00 | 0.00% | 0.11 | 0 | 91 | 0.35 | -0.83 | 0.01 | -0.06 | 9/2/2026 | 10/1/2026 3:59:53 PM EST |
| 250.00 | 34.60 | 37.80 | 36.20 | 41.50 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.35 | -0.90 | 0.01 | -0.04 | 9/2/2026 | 10/1/2026 3:59:53 PM EST |
| 260.00 | 44.10 | 47.70 | 45.90 | % | 0.18 | 0 | 0 | 0.45 | -0.94 | 0.00 | -0.03 | 10/1/2026 3:59:53 PM EST | |||
| 270.00 | 54.10 | 57.70 | 55.90 | % | 0.21 | 0 | 0 | 0.45 | -0.98 | 0.00 | -0.01 | 10/1/2026 3:59:53 PM EST | |||
| 280.00 | 64.10 | 67.70 | 65.90 | % | 0.24 | 0 | 0 | 0.57 | -0.99 | 0.00 | -0.01 | 10/1/2026 3:59:53 PM EST | |||
| 290.00 | 74.10 | 77.70 | 75.90 | % | 0.26 | 0 | 0 | 0.62 | -0.99 | 0.00 | 0.00 | 10/1/2026 3:59:53 PM EST | |||
| 300.00 | 84.10 | 87.70 | 85.90 | 75.19 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 8/19/2026 | 10/1/2026 3:59:53 PM EST |
| 310.00 | 94.10 | 97.50 | 95.80 | % | 0.31 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:53 PM EST | |||
| 320.00 | 104.10 | 107.30 | 105.70 | % | 0.33 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:53 PM EST | |||
| 330.00 | 114.10 | 117.70 | 115.90 | % | 0.35 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:53 PM EST | |||
| 340.00 | 124.10 | 127.30 | 125.70 | % | 0.37 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:53 PM EST | |||
| 350.00 | 134.10 | 137.70 | 135.90 | % | 0.39 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:53 PM EST | |||
| 360.00 | 144.10 | 147.50 | 145.80 | % | 0.41 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:53 PM EST |