Options Chain for HONEYWELL INTL INC COM (HON) - $233.85 as of 2/6/2026 11:06:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 117.00 | 120.20 | 118.60 | % | 0.99 | 0 | 0 | 3.02 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:33 PM EST | |||
| 125.00 | 112.00 | 115.60 | 113.80 | % | 0.91 | 0 | 0 | 3.02 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:33 PM EST | |||
| 130.00 | 107.50 | 110.30 | 108.90 | % | 0.84 | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:33 PM EST | |||
| 135.00 | 102.50 | 105.30 | 103.90 | % | 0.77 | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:33 PM EST | |||
| 140.00 | 97.20 | 100.30 | 98.75 | % | 0.71 | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:33 PM EST | |||
| 145.00 | 92.50 | 95.30 | 93.90 | % | 0.65 | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:33 PM EST | |||
| 150.00 | 87.50 | 90.30 | 88.90 | 68.99 | 0.00 | 0.00% | 0.59 | 0 | 1 | 2.19 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 2/6/2026 3:59:33 PM EST |
| 155.00 | 82.50 | 85.70 | 84.10 | % | 0.54 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:33 PM EST | |||
| 160.00 | 77.50 | 80.30 | 78.90 | % | 0.49 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:33 PM EST | |||
| 165.00 | 72.50 | 75.30 | 73.90 | % | 0.45 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:33 PM EST | |||
| 170.00 | 67.10 | 70.70 | 68.90 | % | 0.41 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:33 PM EST | |||
| 175.00 | 62.10 | 65.30 | 63.70 | % | 0.36 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:33 PM EST | |||
| 180.00 | 57.00 | 60.40 | 58.70 | % | 0.33 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:33 PM EST | |||
| 185.00 | 52.10 | 55.40 | 53.75 | % | 0.29 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:33 PM EST | |||
| 190.00 | 47.10 | 50.60 | 48.85 | % | 0.26 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:33 PM EST | |||
| 195.00 | 42.10 | 45.60 | 43.85 | 31.91 | 0.00 | 0.00% | 0.22 | 0 | 4 | 1.18 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/6/2026 3:59:33 PM EST |
| 197.50 | 39.60 | 42.90 | 41.25 | % | 0.21 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:33 PM EST | |||
| 200.00 | 37.10 | 40.00 | 38.55 | 37.38 | +10.13 | +37.18% | 0.19 | 1 | 7 | 0.96 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:33 PM EST |
| 202.50 | 34.60 | 37.50 | 36.05 | % | 0.18 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:33 PM EST | |||
| 205.00 | 32.10 | 35.40 | 33.75 | 32.53 | +10.63 | +48.54% | 0.16 | 1 | 40 | 0.93 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:33 PM EST |
| 207.50 | 29.60 | 32.50 | 31.05 | % | 0.15 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:33 PM EST | |||
| 210.00 | 27.10 | 30.10 | 28.60 | 27.60 | +3.80 | +15.97% | 0.14 | 4 | 50 | 0.77 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:33 PM EST |
| 212.50 | 24.70 | 27.60 | 26.15 | 22.86 | 0.00 | 0.00% | 0.12 | 0 | 10 | 0.72 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 2/6/2026 3:59:33 PM EST |
| 215.00 | 22.20 | 25.50 | 23.85 | 23.30 | +2.50 | +12.02% | 0.11 | 12 | 304 | 0.72 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:33 PM EST |
| 217.50 | 19.60 | 22.40 | 21.00 | 17.10 | 0.00 | 0.00% | 0.10 | 0 | 30 | 0.58 | 1.00 | 0.00 | -0.01 | 2/4/2026 | 2/6/2026 3:59:33 PM EST |
| 220.00 | 17.20 | 20.10 | 18.65 | 14.85 | 0.00 | 0.00% | 0.08 | 0 | 48 | 0.56 | 0.99 | 0.00 | -0.02 | 2/5/2026 | 2/6/2026 3:59:33 PM EST |
| 222.50 | 14.80 | 17.50 | 16.15 | 13.65 | 0.00 | 0.00% | 0.07 | 0 | 11 | 0.49 | 0.98 | 0.01 | -0.03 | 2/4/2026 | 2/6/2026 3:59:33 PM EST |
| 225.00 | 12.30 | 16.00 | 14.15 | 13.50 | +4.30 | +46.74% | 0.06 | 9 | 146 | 0.55 | 0.95 | 0.01 | -0.07 | 2/6/2026 | 2/6/2026 3:59:33 PM EST |
| 227.50 | 10.00 | 13.20 | 11.60 | 11.40 | +3.62 | +46.53% | 0.05 | 5 | 21 | 0.46 | 0.91 | 0.02 | -0.10 | 2/6/2026 | 2/6/2026 3:59:33 PM EST |
| 230.00 | 8.80 | 10.50 | 9.65 | 9.50 | +2.30 | +31.95% | 0.04 | 1 | 27 | 0.38 | 0.85 | 0.03 | -0.14 | 2/6/2026 | 2/6/2026 3:59:33 PM EST |
| 232.50 | 6.60 | 8.00 | 7.30 | 4.77 | -0.83 | -14.83% | 0.03 | 1 | 43 | 0.25 | 0.78 | 0.04 | -0.17 | 2/6/2026 | 2/6/2026 3:59:33 PM EST |
| 235.00 | 5.10 | 5.60 | 5.35 | 5.70 | +2.31 | +68.15% | 0.02 | 10 | 177 | 0.24 | 0.68 | 0.04 | -0.20 | 2/6/2026 | 2/6/2026 3:59:33 PM EST |
| 237.50 | 3.40 | 4.00 | 3.70 | 3.67 | +1.87 | +103.89% | 0.02 | 114 | 422 | 0.23 | 0.57 | 0.05 | -0.22 | 2/6/2026 | 2/6/2026 3:59:33 PM EST |
| 240.00 | 2.15 | 2.35 | 2.25 | 2.25 | +0.50 | +28.58% | 0.01 | 910 | 115 | 0.22 | 0.43 | 0.05 | -0.21 | 2/6/2026 | 2/6/2026 3:59:33 PM EST |
| 242.50 | 1.25 | 1.70 | 1.48 | 1.43 | +0.36 | +33.65% | 0.01 | 104 | 115 | 0.23 | 0.31 | 0.05 | -0.19 | 2/6/2026 | 2/6/2026 3:59:33 PM EST |
| 245.00 | 0.70 | 1.05 | 0.88 | 0.90 | +0.20 | +28.58% | 0.00 | 31 | 25 | 0.23 | 0.20 | 0.04 | -0.15 | 2/6/2026 | 2/6/2026 3:59:33 PM EST |
| 247.50 | 0.40 | 0.55 | 0.48 | 0.46 | +0.04 | +9.53% | 0.00 | 28 | 13 | 0.22 | 0.12 | 0.03 | -0.11 | 2/6/2026 | 2/6/2026 3:59:33 PM EST |
| 250.00 | 0.00 | 0.45 | 0.23 | 0.25 | -0.16 | -39.03% | 0.00 | 10 | 2 | 0.23 | 0.07 | 0.02 | -0.08 | 2/6/2026 | 2/6/2026 3:59:33 PM EST |
| 252.50 | 0.00 | 1.30 | 0.65 | 0.20 | % | 0.00 | 10 | 0 | 0.42 | 0.04 | 0.01 | -0.04 | 2/6/2026 | 2/6/2026 3:59:33 PM EST | |
| 255.00 | 0.00 | 0.75 | 0.38 | 0.37 | % | 0.00 | 1 | 0 | 0.39 | 0.02 | 0.01 | -0.02 | 2/6/2026 | 2/6/2026 3:59:33 PM EST | |
| 257.50 | 0.00 | 1.95 | 0.98 | % | 0.00 | 0 | 0 | 0.59 | 0.01 | 0.00 | -0.01 | 2/6/2026 3:59:33 PM EST | |||
| 260.00 | 0.00 | 1.60 | 0.80 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | -0.01 | 2/6/2026 3:59:33 PM EST | |||
| 265.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:33 PM EST | |||
| 270.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:33 PM EST | |||
| 275.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:33 PM EST | |||
| 280.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:33 PM EST | |||
| 285.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:33 PM EST | |||
| 290.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:33 PM EST | |||
| 295.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:33 PM EST | |||
| 300.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:33 PM EST | |||
| 305.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:33 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 0.00 | 2.15 | 1.08 | 0.15 | +0.09 | +150.00% | 0.01 | 2 | 1 | 3.29 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:33 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:33 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.96 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/6/2026 3:59:33 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:33 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:33 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:33 PM EST | |||
| 150.00 | 0.00 | 1.20 | 0.60 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.54 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/6/2026 3:59:33 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:33 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:33 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:33 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:33 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:33 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:33 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.47 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 2/6/2026 3:59:33 PM EST |
| 190.00 | 0.00 | 1.55 | 0.78 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.24 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 2/6/2026 3:59:33 PM EST |
| 195.00 | 0.00 | 1.80 | 0.90 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.18 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/6/2026 3:59:33 PM EST |
| 197.50 | 0.00 | 0.75 | 0.38 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.90 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/6/2026 3:59:33 PM EST |
| 200.00 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.90 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/6/2026 3:59:33 PM EST |
| 202.50 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:33 PM EST | |||
| 205.00 | 0.00 | 0.55 | 0.28 | 0.05 | -0.30 | -85.72% | 0.00 | 3 | 14 | 0.71 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:33 PM EST |
| 207.50 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:33 PM EST | |||
| 210.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.70 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/6/2026 3:59:33 PM EST |
| 212.50 | 0.00 | 0.20 | 0.10 | 0.05 | -0.21 | -80.77% | 0.00 | 1 | 3 | 0.47 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:33 PM EST |
| 215.00 | 0.00 | 0.30 | 0.15 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.46 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/6/2026 3:59:33 PM EST |
| 217.50 | 0.00 | 1.20 | 0.60 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.59 | 0.00 | 0.00 | -0.01 | 2/3/2026 | 2/6/2026 3:59:33 PM EST |
| 220.00 | 0.00 | 0.40 | 0.20 | 0.04 | -0.74 | -94.88% | 0.00 | 1 | 158 | 0.40 | -0.01 | 0.00 | -0.02 | 2/6/2026 | 2/6/2026 3:59:33 PM EST |
| 222.50 | 0.00 | 1.55 | 0.78 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.53 | -0.02 | 0.01 | -0.03 | 2/4/2026 | 2/6/2026 3:59:33 PM EST |
| 225.00 | 0.15 | 0.75 | 0.45 | 0.47 | -0.21 | -30.89% | 0.00 | 4 | 165 | 0.31 | -0.05 | 0.01 | -0.07 | 2/6/2026 | 2/6/2026 3:59:33 PM EST |
| 227.50 | 0.20 | 0.65 | 0.43 | 0.49 | -0.92 | -65.25% | 0.00 | 44 | 45 | 0.28 | -0.09 | 0.02 | -0.10 | 2/6/2026 | 2/6/2026 3:59:33 PM EST |
| 230.00 | 0.55 | 0.90 | 0.73 | 0.70 | -0.78 | -52.71% | 0.00 | 49 | 17 | 0.26 | -0.15 | 0.03 | -0.14 | 2/6/2026 | 2/6/2026 3:59:33 PM EST |
| 232.50 | 0.70 | 1.05 | 0.88 | 1.10 | -1.30 | -54.17% | 0.00 | 21 | 5 | 0.24 | -0.22 | 0.04 | -0.17 | 2/6/2026 | 2/6/2026 3:59:33 PM EST |
| 235.00 | 1.10 | 1.85 | 1.48 | 1.62 | -2.08 | -56.22% | 0.01 | 20 | 2 | 0.24 | -0.32 | 0.04 | -0.20 | 2/6/2026 | 2/6/2026 3:59:33 PM EST |
| 237.50 | 2.05 | 2.85 | 2.45 | 2.65 | % | 0.01 | 15 | 0 | 0.23 | -0.43 | 0.05 | -0.22 | 2/6/2026 | 2/6/2026 3:59:33 PM EST | |
| 240.00 | 3.50 | 4.10 | 3.80 | 3.71 | -3.69 | -49.87% | 0.02 | 11 | 2 | 0.23 | -0.57 | 0.05 | -0.21 | 2/6/2026 | 2/6/2026 3:59:33 PM EST |
| 242.50 | 5.00 | 5.70 | 5.35 | % | 0.02 | 0 | 0 | 0.23 | -0.69 | 0.05 | -0.19 | 2/6/2026 3:59:33 PM EST | |||
| 245.00 | 6.00 | 8.90 | 7.45 | % | 0.03 | 0 | 0 | 0.39 | -0.80 | 0.04 | -0.15 | 2/6/2026 3:59:33 PM EST | |||
| 247.50 | 8.20 | 10.50 | 9.35 | % | 0.04 | 0 | 0 | 0.37 | -0.88 | 0.03 | -0.11 | 2/6/2026 3:59:33 PM EST | |||
| 250.00 | 10.40 | 12.80 | 11.60 | % | 0.05 | 0 | 0 | 0.41 | -0.93 | 0.02 | -0.08 | 2/6/2026 3:59:33 PM EST | |||
| 252.50 | 12.90 | 15.60 | 14.25 | % | 0.06 | 0 | 0 | 0.49 | -0.96 | 0.01 | -0.04 | 2/6/2026 3:59:33 PM EST | |||
| 255.00 | 15.30 | 18.10 | 16.70 | % | 0.07 | 0 | 0 | 0.54 | -0.98 | 0.01 | -0.02 | 2/6/2026 3:59:33 PM EST | |||
| 257.50 | 17.10 | 20.60 | 18.85 | % | 0.07 | 0 | 0 | 0.59 | -0.99 | 0.00 | -0.01 | 2/6/2026 3:59:33 PM EST | |||
| 260.00 | 19.70 | 23.10 | 21.40 | % | 0.08 | 0 | 0 | 0.63 | -1.00 | 0.00 | -0.01 | 2/6/2026 3:59:33 PM EST | |||
| 265.00 | 24.70 | 28.10 | 26.40 | % | 0.10 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:33 PM EST | |||
| 270.00 | 29.80 | 33.10 | 31.45 | % | 0.12 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:33 PM EST | |||
| 275.00 | 34.60 | 38.10 | 36.35 | % | 0.13 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:33 PM EST | |||
| 280.00 | 39.60 | 43.10 | 41.35 | % | 0.15 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:33 PM EST | |||
| 285.00 | 44.80 | 48.10 | 46.45 | % | 0.16 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:33 PM EST | |||
| 290.00 | 49.50 | 53.10 | 51.30 | % | 0.18 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:33 PM EST | |||
| 295.00 | 54.80 | 58.10 | 56.45 | % | 0.19 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:33 PM EST | |||
| 300.00 | 59.60 | 63.10 | 61.35 | % | 0.20 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:33 PM EST | |||
| 305.00 | 64.60 | 68.00 | 66.30 | % | 0.22 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:33 PM EST |