Options Chain for HONEYWELL AEROSPACE INC COM (HONA) - $159.00 as of 9/28/2026 5:05:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 65.90 | 69.80 | 67.85 | % | 0.80 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 9/28/2026 3:59:58 PM EST | |||
| 90.00 | 60.90 | 65.00 | 62.95 | % | 0.70 | 0 | 0 | 1.03 | 1.00 | 0.00 | -0.01 | 9/28/2026 3:59:58 PM EST | |||
| 95.00 | 56.00 | 59.90 | 57.95 | % | 0.61 | 0 | 0 | 0.97 | 1.00 | 0.00 | -0.01 | 9/28/2026 3:59:58 PM EST | |||
| 100.00 | 50.90 | 55.00 | 52.95 | % | 0.53 | 0 | 0 | 0.86 | 0.99 | 0.00 | -0.02 | 9/28/2026 3:59:58 PM EST | |||
| 105.00 | 46.00 | 50.20 | 48.10 | % | 0.46 | 0 | 0 | 0.81 | 0.99 | 0.00 | -0.02 | 9/28/2026 3:59:58 PM EST | |||
| 110.00 | 41.40 | 45.00 | 43.20 | 48.47 | 0.00 | 0.00% | 0.39 | 0 | 5 | 0.72 | 0.98 | 0.00 | -0.03 | 8/31/2026 | 9/28/2026 3:59:58 PM EST |
| 115.00 | 36.70 | 40.30 | 38.50 | % | 0.33 | 0 | 0 | 0.67 | 0.96 | 0.00 | -0.04 | 9/28/2026 3:59:58 PM EST | |||
| 120.00 | 32.10 | 35.70 | 33.90 | % | 0.28 | 0 | 0 | 0.66 | 0.92 | 0.01 | -0.04 | 9/28/2026 3:59:58 PM EST | |||
| 125.00 | 27.60 | 31.30 | 29.45 | 33.00 | 0.00 | 0.00% | 0.24 | 0 | 2 | 0.62 | 0.89 | 0.01 | -0.05 | 9/10/2026 | 9/28/2026 3:59:58 PM EST |
| 130.00 | 23.50 | 26.70 | 25.10 | 28.10 | -9.40 | -25.07% | 0.19 | 10 | 4 | 0.43 | 0.84 | 0.01 | -0.07 | 9/28/2026 | 9/28/2026 3:59:58 PM EST |
| 135.00 | 19.80 | 22.90 | 21.35 | 21.65 | 0.00 | 0.00% | 0.16 | 0 | 25 | 0.45 | 0.79 | 0.01 | -0.08 | 9/10/2026 | 9/28/2026 3:59:58 PM EST |
| 140.00 | 16.10 | 19.80 | 17.95 | 26.42 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.46 | 0.73 | 0.01 | -0.09 | 9/23/2026 | 9/28/2026 3:59:58 PM EST |
| 145.00 | 13.10 | 16.10 | 14.60 | 22.62 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.45 | 0.66 | 0.01 | -0.10 | 9/23/2026 | 9/28/2026 3:59:58 PM EST |
| 150.00 | 10.10 | 13.40 | 11.75 | 22.20 | 0.00 | 0.00% | 0.08 | 0 | 19 | 0.44 | 0.58 | 0.02 | -0.10 | 9/16/2026 | 9/28/2026 3:59:58 PM EST |
| 155.00 | 8.20 | 10.60 | 9.40 | 10.60 | -9.60 | -47.53% | 0.06 | 6 | 45 | 0.44 | 0.50 | 0.02 | -0.10 | 9/28/2026 | 9/28/2026 3:59:58 PM EST |
| 160.00 | 6.10 | 8.80 | 7.45 | 7.93 | -2.57 | -24.48% | 0.05 | 11 | 92 | 0.44 | 0.43 | 0.02 | -0.10 | 9/28/2026 | 9/28/2026 3:59:58 PM EST |
| 165.00 | 5.20 | 6.20 | 5.70 | 6.00 | -2.40 | -28.58% | 0.03 | 4 | 301 | 0.44 | 0.36 | 0.01 | -0.10 | 9/28/2026 | 9/28/2026 3:59:58 PM EST |
| 170.00 | 3.00 | 5.80 | 4.40 | 4.71 | -1.36 | -22.41% | 0.03 | 39 | 66 | 0.44 | 0.30 | 0.01 | -0.09 | 9/28/2026 | 9/28/2026 3:59:58 PM EST |
| 175.00 | 2.60 | 4.20 | 3.40 | 3.49 | -1.89 | -35.13% | 0.02 | 11 | 55 | 0.44 | 0.24 | 0.01 | -0.08 | 9/28/2026 | 9/28/2026 3:59:58 PM EST |
| 180.00 | 1.30 | 3.90 | 2.60 | 3.12 | -1.45 | -31.73% | 0.01 | 2 | 45 | 0.44 | 0.19 | 0.01 | -0.07 | 9/28/2026 | 9/28/2026 3:59:58 PM EST |
| 185.00 | 0.75 | 2.10 | 1.43 | 1.85 | -1.35 | -42.19% | 0.01 | 28 | 91 | 0.40 | 0.16 | 0.01 | -0.06 | 9/28/2026 | 9/28/2026 3:59:58 PM EST |
| 190.00 | 0.35 | 2.20 | 1.28 | 1.80 | -0.20 | -10.00% | 0.01 | 2 | 46 | 0.42 | 0.12 | 0.01 | -0.05 | 9/28/2026 | 9/28/2026 3:59:58 PM EST |
| 195.00 | 0.60 | 1.85 | 1.23 | 1.35 | -1.15 | -46.00% | 0.01 | 1 | 41 | 0.46 | 0.09 | 0.01 | -0.04 | 9/28/2026 | 9/28/2026 3:59:58 PM EST |
| 200.00 | 0.15 | 1.60 | 0.88 | 0.75 | +0.15 | +25.00% | 0.00 | 1 | 59 | 0.43 | 0.07 | 0.01 | -0.04 | 9/28/2026 | 9/28/2026 3:59:58 PM EST |
| 210.00 | 0.00 | 0.75 | 0.38 | 0.70 | -0.50 | -41.67% | 0.00 | 1 | 104 | 0.51 | 0.04 | 0.00 | -0.02 | 9/28/2026 | 9/28/2026 3:59:58 PM EST |
| 220.00 | 0.00 | 0.90 | 0.45 | 0.66 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.59 | 0.02 | 0.00 | -0.01 | 9/23/2026 | 9/28/2026 3:59:58 PM EST |
| 230.00 | 0.00 | 0.95 | 0.48 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.65 | 0.01 | 0.00 | -0.01 | 9/22/2026 | 9/28/2026 3:59:58 PM EST |
| 240.00 | 0.00 | 0.60 | 0.30 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.64 | 0.01 | 0.00 | 0.00 | 9/2/2026 | 9/28/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 9/28/2026 3:59:58 PM EST | |||
| 90.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | -0.01 | 9/28/2026 3:59:58 PM EST | |||
| 95.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | -0.01 | 9/28/2026 3:59:58 PM EST | |||
| 100.00 | 0.00 | 1.35 | 0.68 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.80 | -0.01 | 0.00 | -0.02 | 9/9/2026 | 9/28/2026 3:59:58 PM EST |
| 105.00 | 0.00 | 0.95 | 0.48 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.67 | -0.01 | 0.00 | -0.02 | 9/9/2026 | 9/28/2026 3:59:58 PM EST |
| 110.00 | 0.00 | 0.95 | 0.48 | 0.71 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.60 | -0.02 | 0.00 | -0.03 | 9/2/2026 | 9/28/2026 3:59:58 PM EST |
| 115.00 | 0.00 | 2.10 | 1.05 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.66 | -0.04 | 0.00 | -0.04 | 9/9/2026 | 9/28/2026 3:59:58 PM EST |
| 120.00 | 0.20 | 1.35 | 0.78 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 34 | 0.43 | -0.08 | 0.01 | -0.04 | 9/24/2026 | 9/28/2026 3:59:58 PM EST |
| 125.00 | 0.60 | 3.00 | 1.80 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.47 | -0.11 | 0.01 | -0.05 | 9/17/2026 | 9/28/2026 3:59:58 PM EST |
| 130.00 | 1.70 | 3.90 | 2.80 | 2.15 | +0.57 | +36.08% | 0.02 | 2 | 33 | 0.49 | -0.16 | 0.01 | -0.07 | 9/28/2026 | 9/28/2026 3:59:58 PM EST |
| 135.00 | 1.90 | 5.10 | 3.50 | 2.75 | +0.30 | +12.25% | 0.03 | 6 | 218 | 0.46 | -0.21 | 0.01 | -0.08 | 9/28/2026 | 9/28/2026 3:59:58 PM EST |
| 140.00 | 3.40 | 5.60 | 4.50 | 3.95 | +0.75 | +23.44% | 0.03 | 3 | 206 | 0.43 | -0.27 | 0.01 | -0.09 | 9/28/2026 | 9/28/2026 3:59:58 PM EST |
| 145.00 | 5.50 | 8.00 | 6.75 | 6.33 | +1.03 | +19.44% | 0.05 | 25 | 322 | 0.45 | -0.34 | 0.01 | -0.10 | 9/28/2026 | 9/28/2026 3:59:58 PM EST |
| 150.00 | 7.50 | 10.00 | 8.75 | 8.74 | +1.74 | +24.86% | 0.06 | 3 | 227 | 0.45 | -0.42 | 0.02 | -0.10 | 9/28/2026 | 9/28/2026 3:59:58 PM EST |
| 155.00 | 9.60 | 13.00 | 11.30 | 10.90 | +1.90 | +21.12% | 0.07 | 1 | 101 | 0.44 | -0.50 | 0.02 | -0.10 | 9/28/2026 | 9/28/2026 3:59:58 PM EST |
| 160.00 | 12.70 | 15.90 | 14.30 | 12.00 | +1.85 | +18.23% | 0.09 | 10 | 326 | 0.44 | -0.57 | 0.02 | -0.10 | 9/28/2026 | 9/28/2026 3:59:58 PM EST |
| 165.00 | 15.90 | 19.40 | 17.65 | 14.57 | +2.37 | +19.43% | 0.11 | 28 | 75 | 0.44 | -0.64 | 0.01 | -0.10 | 9/28/2026 | 9/28/2026 3:59:58 PM EST |
| 170.00 | 19.50 | 23.00 | 21.25 | 15.71 | 0.00 | 0.00% | 0.12 | 0 | 54 | 0.44 | -0.70 | 0.01 | -0.09 | 9/18/2026 | 9/28/2026 3:59:58 PM EST |
| 175.00 | 23.70 | 27.00 | 25.35 | 20.25 | 0.00 | 0.00% | 0.14 | 0 | 4 | 0.44 | -0.76 | 0.01 | -0.08 | 9/15/2026 | 9/28/2026 3:59:58 PM EST |
| 180.00 | 27.80 | 31.20 | 29.50 | 24.00 | 0.00 | 0.00% | 0.16 | 0 | 21 | 0.43 | -0.81 | 0.01 | -0.07 | 9/25/2026 | 9/28/2026 3:59:58 PM EST |
| 185.00 | 32.00 | 35.50 | 33.75 | % | 0.18 | 0 | 0 | 0.57 | -0.84 | 0.01 | -0.06 | 9/28/2026 3:59:58 PM EST | |||
| 190.00 | 36.70 | 39.90 | 38.30 | % | 0.20 | 0 | 0 | 0.57 | -0.88 | 0.01 | -0.05 | 9/28/2026 3:59:58 PM EST | |||
| 195.00 | 41.30 | 44.80 | 43.05 | % | 0.22 | 0 | 0 | 0.61 | -0.91 | 0.01 | -0.04 | 9/28/2026 3:59:58 PM EST | |||
| 200.00 | 46.10 | 49.60 | 47.85 | 41.50 | 0.00 | 0.00% | 0.24 | 0 | 3 | 0.64 | -0.93 | 0.01 | -0.04 | 9/4/2026 | 9/28/2026 3:59:58 PM EST |
| 210.00 | 56.10 | 59.30 | 57.70 | % | 0.27 | 0 | 0 | 0.68 | -0.96 | 0.00 | -0.02 | 9/28/2026 3:59:58 PM EST | |||
| 220.00 | 66.00 | 69.30 | 67.65 | % | 0.31 | 0 | 0 | 0.75 | -0.98 | 0.00 | -0.01 | 9/28/2026 3:59:58 PM EST | |||
| 230.00 | 75.60 | 79.80 | 77.70 | % | 0.34 | 0 | 0 | 0.85 | -0.99 | 0.00 | -0.01 | 9/28/2026 3:59:58 PM EST | |||
| 240.00 | 85.60 | 89.80 | 87.70 | % | 0.37 | 0 | 0 | 0.91 | -0.99 | 0.00 | 0.00 | 9/28/2026 3:59:58 PM EST |