Options Chain for HONEYWELL INTL INC COM (HON) - $196.93 as of 12/26/2025 3:03:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 96.00 | 99.80 | 97.90 | % | 0.98 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 105.00 | 91.00 | 94.70 | 92.85 | % | 0.88 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 110.00 | 86.00 | 89.90 | 87.95 | % | 0.80 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 115.00 | 81.10 | 84.90 | 83.00 | 79.42 | 0.00 | 0.00% | 0.72 | 0 | 1 | 0.95 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/26/2025 3:59:55 PM EST |
| 120.00 | 76.00 | 79.90 | 77.95 | % | 0.65 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 125.00 | 71.20 | 74.90 | 73.05 | % | 0.58 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 130.00 | 66.20 | 70.10 | 68.15 | 64.70 | 0.00 | 0.00% | 0.52 | 0 | 1 | 0.79 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/26/2025 3:59:55 PM EST |
| 135.00 | 61.30 | 65.10 | 63.20 | % | 0.47 | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 140.00 | 56.30 | 60.20 | 58.25 | 54.68 | 0.00 | 0.00% | 0.42 | 0 | 1 | 0.68 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/26/2025 3:59:55 PM EST |
| 145.00 | 51.40 | 55.20 | 53.30 | % | 0.37 | 0 | 0 | 0.62 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 150.00 | 46.40 | 50.30 | 48.35 | 44.67 | 0.00 | 0.00% | 0.32 | 0 | 1 | 0.58 | 1.00 | 0.00 | -0.01 | 12/4/2025 | 12/26/2025 3:59:55 PM EST |
| 155.00 | 41.60 | 45.40 | 43.50 | 39.75 | 0.00 | 0.00% | 0.28 | 0 | 2 | 0.53 | 1.00 | 0.00 | -0.02 | 12/4/2025 | 12/26/2025 3:59:55 PM EST |
| 160.00 | 36.70 | 40.30 | 38.50 | 32.00 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.47 | 0.99 | 0.00 | -0.02 | 11/19/2025 | 12/26/2025 3:59:55 PM EST |
| 165.00 | 31.70 | 35.20 | 33.45 | 30.49 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.41 | 0.98 | 0.00 | -0.02 | 12/11/2025 | 12/26/2025 3:59:55 PM EST |
| 170.00 | 27.10 | 31.00 | 29.05 | % | 0.17 | 0 | 0 | 0.41 | 0.96 | 0.00 | -0.03 | 12/26/2025 3:59:55 PM EST | |||
| 175.00 | 22.40 | 26.30 | 24.35 | 21.55 | 0.00 | 0.00% | 0.14 | 0 | 6 | 0.37 | 0.92 | 0.01 | -0.04 | 12/11/2025 | 12/26/2025 3:59:55 PM EST |
| 180.00 | 17.90 | 21.40 | 19.65 | 15.80 | 0.00 | 0.00% | 0.11 | 0 | 8 | 0.32 | 0.87 | 0.01 | -0.05 | 12/2/2025 | 12/26/2025 3:59:55 PM EST |
| 185.00 | 13.80 | 17.70 | 15.75 | 12.62 | 0.00 | 0.00% | 0.09 | 0 | 8 | 0.22 | 0.80 | 0.02 | -0.06 | 12/8/2025 | 12/26/2025 3:59:55 PM EST |
| 190.00 | 9.70 | 13.70 | 11.70 | 10.90 | 0.00 | 0.00% | 0.06 | 0 | 68 | 0.21 | 0.71 | 0.02 | -0.07 | 12/24/2025 | 12/26/2025 3:59:55 PM EST |
| 195.00 | 8.40 | 8.90 | 8.65 | 7.92 | 0.00 | 0.00% | 0.04 | 0 | 235 | 0.22 | 0.60 | 0.02 | -0.07 | 12/24/2025 | 12/26/2025 3:59:55 PM EST |
| 200.00 | 5.70 | 6.00 | 5.85 | 5.70 | +0.20 | +3.64% | 0.03 | 14 | 521 | 0.21 | 0.48 | 0.02 | -0.07 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 210.00 | 2.25 | 2.60 | 2.43 | 2.20 | -0.15 | -6.39% | 0.01 | 5 | 639 | 0.21 | 0.26 | 0.02 | -0.05 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 220.00 | 0.75 | 1.00 | 0.88 | 0.83 | -0.06 | -6.75% | 0.00 | 20 | 631 | 0.21 | 0.12 | 0.01 | -0.03 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 230.00 | 0.10 | 0.80 | 0.45 | 0.30 | -0.07 | -18.92% | 0.00 | 112 | 250 | 0.22 | 0.05 | 0.01 | -0.02 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 240.00 | 0.05 | 0.55 | 0.30 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.25 | 0.02 | 0.00 | -0.01 | 12/19/2025 | 12/26/2025 3:59:55 PM EST |
| 250.00 | 0.00 | 0.50 | 0.25 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.34 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 12/26/2025 3:59:55 PM EST |
| 260.00 | 0.00 | 0.70 | 0.35 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.41 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 12/26/2025 3:59:55 PM EST |
| 270.00 | 0.00 | 0.65 | 0.33 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.45 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 12/26/2025 3:59:55 PM EST |
| 280.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 290.00 | 0.00 | 0.85 | 0.43 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.56 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/26/2025 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 1.25 | 0.63 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.08 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/26/2025 3:59:55 PM EST |
| 105.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 110.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 115.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 120.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 125.00 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.63 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/26/2025 3:59:55 PM EST |
| 130.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 135.00 | 0.00 | 0.70 | 0.35 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.58 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 12/26/2025 3:59:55 PM EST |
| 140.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 145.00 | 0.00 | 0.80 | 0.40 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.51 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 12/26/2025 3:59:55 PM EST |
| 150.00 | 0.00 | 0.85 | 0.43 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.47 | 0.00 | 0.00 | -0.01 | 11/17/2025 | 12/26/2025 3:59:55 PM EST |
| 155.00 | 0.00 | 0.55 | 0.28 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.39 | 0.00 | 0.00 | -0.02 | 12/9/2025 | 12/26/2025 3:59:55 PM EST |
| 160.00 | 0.00 | 1.00 | 0.50 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.39 | -0.01 | 0.00 | -0.02 | 12/17/2025 | 12/26/2025 3:59:55 PM EST |
| 165.00 | 0.00 | 0.65 | 0.33 | 0.44 | -0.03 | -6.39% | 0.00 | 15 | 29 | 0.32 | -0.02 | 0.00 | -0.02 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 170.00 | 0.00 | 1.45 | 0.73 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 137 | 0.34 | -0.04 | 0.00 | -0.03 | 12/22/2025 | 12/26/2025 3:59:55 PM EST |
| 175.00 | 0.00 | 1.40 | 0.70 | 0.97 | -0.22 | -18.49% | 0.00 | 14 | 110 | 0.29 | -0.08 | 0.01 | -0.04 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 180.00 | 0.25 | 1.70 | 0.98 | 1.47 | -0.33 | -18.34% | 0.01 | 4 | 248 | 0.21 | -0.13 | 0.01 | -0.05 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 185.00 | 2.00 | 2.35 | 2.18 | 2.40 | -0.10 | -4.00% | 0.01 | 11 | 136 | 0.23 | -0.20 | 0.02 | -0.06 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 190.00 | 3.20 | 3.60 | 3.40 | 3.45 | -0.55 | -13.75% | 0.02 | 4 | 194 | 0.23 | -0.29 | 0.02 | -0.07 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 195.00 | 4.90 | 5.40 | 5.15 | 5.10 | -1.00 | -16.40% | 0.03 | 16 | 218 | 0.22 | -0.40 | 0.02 | -0.07 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 200.00 | 7.20 | 7.60 | 7.40 | 7.90 | -0.10 | -1.25% | 0.04 | 15 | 107 | 0.21 | -0.52 | 0.02 | -0.07 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 210.00 | 12.30 | 16.20 | 14.25 | 14.58 | -0.32 | -2.15% | 0.07 | 8 | 23 | 0.29 | -0.74 | 0.02 | -0.05 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 220.00 | 20.90 | 24.80 | 22.85 | 22.00 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.33 | -0.88 | 0.01 | -0.03 | 12/22/2025 | 12/26/2025 3:59:55 PM EST |
| 230.00 | 30.80 | 34.70 | 32.75 | % | 0.14 | 0 | 0 | 0.40 | -0.95 | 0.01 | -0.02 | 12/26/2025 3:59:55 PM EST | |||
| 240.00 | 40.80 | 44.70 | 42.75 | % | 0.18 | 0 | 0 | 0.47 | -0.98 | 0.00 | -0.01 | 12/26/2025 3:59:55 PM EST | |||
| 250.00 | 51.10 | 54.70 | 52.90 | % | 0.21 | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 260.00 | 61.30 | 64.70 | 63.00 | % | 0.24 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 270.00 | 70.80 | 74.70 | 72.75 | % | 0.27 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 280.00 | 81.10 | 84.70 | 82.90 | % | 0.30 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 290.00 | 91.00 | 94.70 | 92.85 | % | 0.32 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST |