Options Chain for HONEYWELL INTL INC COM (HON) - $212.36 as of 9/24/2026 8:13:25 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 70.90 | 74.80 | 72.85 | % | 0.52 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 9/24/2026 3:59:58 PM EST | |||
| 145.00 | 66.00 | 69.80 | 67.90 | % | 0.47 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 9/24/2026 3:59:58 PM EST | |||
| 150.00 | 61.00 | 64.90 | 62.95 | % | 0.42 | 0 | 0 | 0.82 | 1.00 | 0.00 | -0.01 | 9/24/2026 3:59:58 PM EST | |||
| 155.00 | 56.00 | 59.90 | 57.95 | % | 0.37 | 0 | 0 | 0.77 | 1.00 | 0.00 | -0.02 | 9/24/2026 3:59:58 PM EST | |||
| 160.00 | 51.10 | 55.00 | 53.05 | % | 0.33 | 0 | 0 | 0.70 | 0.99 | 0.00 | -0.02 | 9/24/2026 3:59:58 PM EST | |||
| 165.00 | 46.20 | 50.10 | 48.15 | % | 0.29 | 0 | 0 | 0.65 | 0.99 | 0.00 | -0.03 | 9/24/2026 3:59:58 PM EST | |||
| 170.00 | 41.30 | 45.20 | 43.25 | % | 0.25 | 0 | 0 | 0.60 | 0.98 | 0.00 | -0.04 | 9/24/2026 3:59:58 PM EST | |||
| 175.00 | 36.50 | 40.40 | 38.45 | % | 0.22 | 0 | 0 | 0.56 | 0.96 | 0.00 | -0.05 | 9/24/2026 3:59:58 PM EST | |||
| 180.00 | 31.90 | 35.70 | 33.80 | % | 0.19 | 0 | 0 | 0.52 | 0.93 | 0.01 | -0.06 | 9/24/2026 3:59:58 PM EST | |||
| 185.00 | 27.30 | 31.20 | 29.25 | % | 0.16 | 0 | 0 | 0.49 | 0.90 | 0.01 | -0.07 | 9/24/2026 3:59:58 PM EST | |||
| 190.00 | 23.10 | 26.90 | 25.00 | % | 0.13 | 0 | 0 | 0.32 | 0.85 | 0.01 | -0.09 | 9/24/2026 3:59:58 PM EST | |||
| 195.00 | 18.90 | 22.90 | 20.90 | % | 0.11 | 0 | 0 | 0.33 | 0.79 | 0.01 | -0.10 | 9/24/2026 3:59:58 PM EST | |||
| 200.00 | 15.30 | 19.30 | 17.30 | % | 0.09 | 0 | 0 | 0.33 | 0.73 | 0.01 | -0.11 | 9/24/2026 3:59:58 PM EST | |||
| 205.00 | 11.90 | 15.90 | 13.90 | % | 0.07 | 0 | 0 | 0.33 | 0.65 | 0.02 | -0.12 | 9/24/2026 3:59:58 PM EST | |||
| 210.00 | 8.90 | 12.90 | 10.90 | % | 0.05 | 0 | 0 | 0.32 | 0.57 | 0.02 | -0.12 | 9/24/2026 3:59:58 PM EST | |||
| 215.00 | 6.30 | 10.10 | 8.20 | % | 0.04 | 0 | 0 | 0.31 | 0.49 | 0.02 | -0.12 | 9/24/2026 3:59:58 PM EST | |||
| 220.00 | 4.10 | 8.10 | 6.10 | % | 0.03 | 0 | 0 | 0.31 | 0.40 | 0.02 | -0.11 | 9/24/2026 3:59:58 PM EST | |||
| 225.00 | 2.55 | 6.50 | 4.53 | % | 0.02 | 0 | 0 | 0.31 | 0.32 | 0.02 | -0.10 | 9/24/2026 3:59:58 PM EST | |||
| 230.00 | 1.45 | 4.90 | 3.18 | % | 0.01 | 0 | 0 | 0.30 | 0.24 | 0.01 | -0.09 | 9/24/2026 3:59:58 PM EST | |||
| 235.00 | 0.40 | 4.30 | 2.35 | % | 0.01 | 0 | 0 | 0.30 | 0.18 | 0.01 | -0.07 | 9/24/2026 3:59:58 PM EST | |||
| 240.00 | 0.00 | 3.80 | 1.90 | % | 0.01 | 0 | 0 | 0.43 | 0.13 | 0.01 | -0.06 | 9/24/2026 3:59:58 PM EST | |||
| 245.00 | 0.00 | 3.30 | 1.65 | % | 0.01 | 0 | 0 | 0.44 | 0.09 | 0.01 | -0.04 | 9/24/2026 3:59:58 PM EST | |||
| 250.00 | 0.00 | 2.90 | 1.45 | % | 0.01 | 0 | 0 | 0.46 | 0.06 | 0.01 | -0.03 | 9/24/2026 3:59:58 PM EST | |||
| 255.00 | 0.00 | 2.65 | 1.33 | % | 0.01 | 0 | 0 | 0.48 | 0.04 | 0.00 | -0.02 | 9/24/2026 3:59:58 PM EST | |||
| 260.00 | 0.00 | 2.50 | 1.25 | % | 0.00 | 0 | 0 | 0.51 | 0.03 | 0.00 | -0.02 | 9/24/2026 3:59:58 PM EST | |||
| 265.00 | 0.00 | 2.35 | 1.18 | % | 0.00 | 0 | 0 | 0.53 | 0.02 | 0.00 | -0.01 | 9/24/2026 3:59:58 PM EST | |||
| 270.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.56 | 0.01 | 0.00 | -0.01 | 9/24/2026 3:59:58 PM EST | |||
| 275.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.58 | 0.01 | 0.00 | 0.00 | 9/24/2026 3:59:58 PM EST | |||
| 280.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 9/24/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 9/24/2026 3:59:58 PM EST | |||
| 145.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 9/24/2026 3:59:58 PM EST | |||
| 150.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | -0.01 | 9/24/2026 3:59:58 PM EST | |||
| 155.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.73 | 0.00 | 0.00 | -0.02 | 9/24/2026 3:59:58 PM EST | |||
| 160.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.68 | -0.01 | 0.00 | -0.02 | 9/24/2026 3:59:58 PM EST | |||
| 165.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.63 | -0.01 | 0.00 | -0.03 | 9/24/2026 3:59:58 PM EST | |||
| 170.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.58 | -0.02 | 0.00 | -0.04 | 9/24/2026 3:59:58 PM EST | |||
| 175.00 | 0.00 | 2.65 | 1.33 | % | 0.01 | 0 | 0 | 0.54 | -0.04 | 0.00 | -0.05 | 9/24/2026 3:59:58 PM EST | |||
| 180.00 | 0.00 | 2.90 | 1.45 | % | 0.01 | 0 | 0 | 0.50 | -0.07 | 0.01 | -0.06 | 9/24/2026 3:59:58 PM EST | |||
| 185.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 0.47 | -0.10 | 0.01 | -0.07 | 9/24/2026 3:59:58 PM EST | |||
| 190.00 | 0.10 | 4.00 | 2.05 | % | 0.01 | 0 | 0 | 0.31 | -0.15 | 0.01 | -0.09 | 9/24/2026 3:59:58 PM EST | |||
| 195.00 | 1.90 | 4.30 | 3.10 | 2.90 | % | 0.02 | 1 | 0 | 0.34 | -0.21 | 0.01 | -0.10 | 9/24/2026 | 9/24/2026 3:59:58 PM EST | |
| 200.00 | 2.65 | 6.20 | 4.43 | % | 0.02 | 0 | 0 | 0.33 | -0.27 | 0.01 | -0.11 | 9/24/2026 3:59:58 PM EST | |||
| 205.00 | 4.00 | 7.90 | 5.95 | 5.75 | % | 0.03 | 1 | 0 | 0.33 | -0.35 | 0.02 | -0.12 | 9/24/2026 | 9/24/2026 3:59:58 PM EST | |
| 210.00 | 6.20 | 9.90 | 8.05 | % | 0.04 | 0 | 0 | 0.33 | -0.43 | 0.02 | -0.12 | 9/24/2026 3:59:58 PM EST | |||
| 215.00 | 8.50 | 12.30 | 10.40 | 9.78 | % | 0.05 | 1 | 0 | 0.32 | -0.51 | 0.02 | -0.12 | 9/24/2026 | 9/24/2026 3:59:58 PM EST | |
| 220.00 | 11.50 | 15.20 | 13.35 | % | 0.06 | 0 | 0 | 0.31 | -0.60 | 0.02 | -0.11 | 9/24/2026 3:59:58 PM EST | |||
| 225.00 | 15.00 | 18.60 | 16.80 | % | 0.07 | 0 | 0 | 0.31 | -0.68 | 0.02 | -0.10 | 9/24/2026 3:59:58 PM EST | |||
| 230.00 | 18.50 | 22.40 | 20.45 | % | 0.09 | 0 | 0 | 0.29 | -0.76 | 0.01 | -0.09 | 9/24/2026 3:59:58 PM EST | |||
| 235.00 | 22.60 | 26.50 | 24.55 | % | 0.10 | 0 | 0 | 0.40 | -0.82 | 0.01 | -0.07 | 9/24/2026 3:59:58 PM EST | |||
| 240.00 | 27.00 | 30.80 | 28.90 | % | 0.12 | 0 | 0 | 0.41 | -0.87 | 0.01 | -0.06 | 9/24/2026 3:59:58 PM EST | |||
| 245.00 | 32.00 | 35.40 | 33.70 | % | 0.14 | 0 | 0 | 0.43 | -0.91 | 0.01 | -0.04 | 9/24/2026 3:59:58 PM EST | |||
| 250.00 | 36.30 | 40.10 | 38.20 | % | 0.15 | 0 | 0 | 0.45 | -0.94 | 0.01 | -0.03 | 9/24/2026 3:59:58 PM EST | |||
| 255.00 | 41.20 | 45.00 | 43.10 | % | 0.17 | 0 | 0 | 0.48 | -0.96 | 0.00 | -0.02 | 9/24/2026 3:59:58 PM EST | |||
| 260.00 | 46.10 | 50.00 | 48.05 | % | 0.18 | 0 | 0 | 0.51 | -0.97 | 0.00 | -0.02 | 9/24/2026 3:59:58 PM EST | |||
| 265.00 | 51.10 | 55.00 | 53.05 | % | 0.20 | 0 | 0 | 0.54 | -0.98 | 0.00 | -0.01 | 9/24/2026 3:59:58 PM EST | |||
| 270.00 | 56.60 | 60.00 | 58.30 | % | 0.22 | 0 | 0 | 0.57 | -0.99 | 0.00 | -0.01 | 9/24/2026 3:59:58 PM EST | |||
| 275.00 | 61.10 | 65.00 | 63.05 | % | 0.23 | 0 | 0 | 0.60 | -0.99 | 0.00 | 0.00 | 9/24/2026 3:59:58 PM EST | |||
| 280.00 | 66.20 | 70.30 | 68.25 | % | 0.24 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 9/24/2026 3:59:58 PM EST |