Options Chain for HONEYWELL INTL INC COM (HON) - $239.07 as of 2/13/2026 6:26:25 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 119.60 | 123.60 | 121.60 | % | 1.01 | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:31 PM EST | |||
| 125.00 | 114.50 | 118.60 | 116.55 | % | 0.93 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:31 PM EST | |||
| 130.00 | 109.40 | 113.50 | 111.45 | % | 0.86 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:31 PM EST | |||
| 135.00 | 104.60 | 108.60 | 106.60 | % | 0.79 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:31 PM EST | |||
| 140.00 | 99.80 | 103.60 | 101.70 | % | 0.73 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:31 PM EST | |||
| 145.00 | 94.60 | 98.60 | 96.60 | % | 0.67 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:31 PM EST | |||
| 150.00 | 89.60 | 93.60 | 91.60 | % | 0.61 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:31 PM EST | |||
| 155.00 | 84.60 | 88.60 | 86.60 | % | 0.56 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:31 PM EST | |||
| 160.00 | 79.60 | 83.70 | 81.65 | % | 0.51 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:31 PM EST | |||
| 165.00 | 74.60 | 78.60 | 76.60 | % | 0.46 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:31 PM EST | |||
| 170.00 | 70.10 | 73.70 | 71.90 | % | 0.42 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:31 PM EST | |||
| 175.00 | 65.10 | 68.40 | 66.75 | % | 0.38 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:31 PM EST | |||
| 180.00 | 60.10 | 63.30 | 61.70 | % | 0.34 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:31 PM EST | |||
| 185.00 | 55.20 | 58.60 | 56.90 | % | 0.31 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:31 PM EST | |||
| 190.00 | 50.10 | 53.10 | 51.60 | 48.29 | 0.00 | 0.00% | 0.27 | 0 | 2 | 0.96 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 3:59:31 PM EST |
| 195.00 | 45.10 | 48.20 | 46.65 | 26.17 | 0.00 | 0.00% | 0.24 | 0 | 2 | 0.90 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 2/13/2026 3:59:31 PM EST |
| 200.00 | 40.10 | 43.20 | 41.65 | 29.90 | 0.00 | 0.00% | 0.21 | 0 | 17 | 0.82 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 2/13/2026 3:59:31 PM EST |
| 205.00 | 35.80 | 38.10 | 36.95 | 34.40 | 0.00 | 0.00% | 0.18 | 0 | 37 | 0.72 | 1.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 3:59:31 PM EST |
| 210.00 | 30.30 | 33.50 | 31.90 | 17.20 | 0.00 | 0.00% | 0.15 | 0 | 6 | 0.69 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 2/13/2026 3:59:31 PM EST |
| 212.50 | 27.70 | 31.00 | 29.35 | % | 0.14 | 0 | 0 | 0.65 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:31 PM EST | |||
| 215.00 | 25.20 | 28.50 | 26.85 | 24.77 | 0.00 | 0.00% | 0.12 | 0 | 28 | 0.61 | 1.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 3:59:31 PM EST |
| 217.50 | 22.90 | 25.90 | 24.40 | % | 0.11 | 0 | 0 | 0.56 | 0.99 | 0.01 | -0.01 | 2/13/2026 3:59:31 PM EST | |||
| 220.00 | 20.30 | 23.40 | 21.85 | 24.10 | 0.00 | 0.00% | 0.10 | 0 | 27 | 0.51 | 0.97 | 0.01 | -0.02 | 2/10/2026 | 2/13/2026 3:59:31 PM EST |
| 222.50 | 18.60 | 21.40 | 20.00 | 19.92 | % | 0.09 | 1 | 0 | 0.51 | 0.95 | 0.01 | -0.04 | 2/13/2026 | 2/13/2026 3:59:31 PM EST | |
| 225.00 | 15.60 | 18.60 | 17.10 | 16.97 | -1.33 | -7.27% | 0.08 | 1 | 19 | 0.45 | 0.91 | 0.01 | -0.06 | 2/13/2026 | 2/13/2026 3:59:31 PM EST |
| 227.50 | 13.90 | 16.30 | 15.10 | 15.20 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.42 | 0.87 | 0.02 | -0.08 | 2/11/2026 | 2/13/2026 3:59:31 PM EST |
| 230.00 | 11.70 | 14.20 | 12.95 | 14.95 | 0.00 | 0.00% | 0.06 | 0 | 17 | 0.30 | 0.82 | 0.02 | -0.10 | 2/10/2026 | 2/13/2026 3:59:31 PM EST |
| 232.50 | 9.60 | 11.60 | 10.60 | 14.20 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.27 | 0.77 | 0.02 | -0.12 | 2/12/2026 | 2/13/2026 3:59:31 PM EST |
| 235.00 | 7.60 | 9.90 | 8.75 | 9.27 | -1.13 | -10.87% | 0.04 | 3 | 38 | 0.27 | 0.70 | 0.03 | -0.14 | 2/13/2026 | 2/13/2026 3:59:31 PM EST |
| 237.50 | 5.80 | 8.30 | 7.05 | 8.60 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.27 | 0.63 | 0.03 | -0.16 | 2/11/2026 | 2/13/2026 3:59:31 PM EST |
| 240.00 | 4.50 | 6.80 | 5.65 | 6.10 | +1.00 | +19.61% | 0.02 | 7 | 125 | 0.27 | 0.55 | 0.03 | -0.16 | 2/13/2026 | 2/13/2026 3:59:31 PM EST |
| 242.50 | 3.10 | 5.00 | 4.05 | 4.10 | -0.42 | -9.30% | 0.02 | 17 | 2 | 0.25 | 0.47 | 0.03 | -0.16 | 2/13/2026 | 2/13/2026 3:59:31 PM EST |
| 245.00 | 2.40 | 3.80 | 3.10 | 3.25 | -1.75 | -35.00% | 0.01 | 8 | 230 | 0.25 | 0.39 | 0.03 | -0.16 | 2/13/2026 | 2/13/2026 3:59:31 PM EST |
| 247.50 | 1.70 | 3.80 | 2.75 | 2.43 | -0.12 | -4.71% | 0.01 | 1 | 9 | 0.28 | 0.31 | 0.03 | -0.14 | 2/13/2026 | 2/13/2026 3:59:31 PM EST |
| 250.00 | 1.00 | 1.75 | 1.38 | 1.47 | -0.33 | -18.34% | 0.01 | 11 | 1 | 0.23 | 0.24 | 0.03 | -0.12 | 2/13/2026 | 2/13/2026 3:59:31 PM EST |
| 252.50 | 0.40 | 1.85 | 1.13 | 1.57 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.24 | 0.18 | 0.02 | -0.10 | 2/12/2026 | 2/13/2026 3:59:31 PM EST |
| 255.00 | 0.05 | 1.20 | 0.63 | 1.15 | +0.52 | +82.54% | 0.00 | 50 | 1 | 0.21 | 0.13 | 0.02 | -0.08 | 2/13/2026 | 2/13/2026 3:59:31 PM EST |
| 257.50 | 0.00 | 1.15 | 0.58 | 0.60 | % | 0.00 | 3 | 0 | 0.32 | 0.09 | 0.01 | -0.07 | 2/13/2026 | 2/13/2026 3:59:31 PM EST | |
| 260.00 | 0.00 | 0.75 | 0.38 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.31 | 0.06 | 0.01 | -0.05 | 2/11/2026 | 2/13/2026 3:59:31 PM EST |
| 262.50 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 0.38 | 0.04 | 0.01 | -0.04 | 2/13/2026 3:59:31 PM EST | |||
| 265.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.50 | 0.03 | 0.01 | -0.03 | 2/13/2026 3:59:31 PM EST | |||
| 267.50 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.53 | 0.02 | 0.00 | -0.02 | 2/13/2026 3:59:31 PM EST | |||
| 270.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.56 | 0.01 | 0.00 | -0.01 | 2/13/2026 3:59:31 PM EST | |||
| 275.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:31 PM EST | |||
| 280.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:31 PM EST | |||
| 285.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:31 PM EST | |||
| 290.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:31 PM EST | |||
| 295.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:31 PM EST | |||
| 300.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:31 PM EST | |||
| 305.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:31 PM EST | |||
| 310.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:31 PM EST | |||
| 315.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:31 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 | % | 0.01 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:31 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:31 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:31 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:31 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:31 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:31 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:31 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:31 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:31 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:31 PM EST | |||
| 170.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:31 PM EST | |||
| 175.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:31 PM EST | |||
| 180.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:31 PM EST | |||
| 185.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:31 PM EST | |||
| 190.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:31 PM EST | |||
| 195.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:31 PM EST | |||
| 200.00 | 0.00 | 0.75 | 0.38 | 1.12 | +0.77 | +220.00% | 0.00 | 3 | 13 | 0.63 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:31 PM EST |
| 205.00 | 0.00 | 1.55 | 0.78 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.67 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 3:59:31 PM EST |
| 210.00 | 0.00 | 2.30 | 1.15 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.68 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/13/2026 3:59:31 PM EST |
| 212.50 | 0.00 | 2.05 | 1.03 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:31 PM EST | |||
| 215.00 | 0.00 | 2.40 | 1.20 | 0.84 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.60 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 3:59:31 PM EST |
| 217.50 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.56 | -0.01 | 0.01 | -0.01 | 2/13/2026 3:59:31 PM EST | |||
| 220.00 | 0.00 | 1.00 | 0.50 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.39 | -0.03 | 0.01 | -0.02 | 2/11/2026 | 2/13/2026 3:59:31 PM EST |
| 222.50 | 0.05 | 1.30 | 0.68 | % | 0.00 | 0 | 0 | 0.29 | -0.05 | 0.01 | -0.04 | 2/13/2026 3:59:31 PM EST | |||
| 225.00 | 0.50 | 1.00 | 0.75 | 0.50 | -0.35 | -41.18% | 0.00 | 11 | 4 | 0.29 | -0.09 | 0.01 | -0.06 | 2/13/2026 | 2/13/2026 3:59:31 PM EST |
| 227.50 | 0.40 | 1.75 | 1.08 | 0.95 | % | 0.00 | 18 | 0 | 0.28 | -0.13 | 0.02 | -0.08 | 2/13/2026 | 2/13/2026 3:59:31 PM EST | |
| 230.00 | 1.10 | 1.85 | 1.48 | 1.33 | -0.19 | -12.50% | 0.01 | 40 | 12 | 0.28 | -0.18 | 0.02 | -0.10 | 2/13/2026 | 2/13/2026 3:59:31 PM EST |
| 232.50 | 1.40 | 2.50 | 1.95 | 1.87 | +0.22 | +13.34% | 0.01 | 35 | 4 | 0.28 | -0.23 | 0.02 | -0.12 | 2/13/2026 | 2/13/2026 3:59:31 PM EST |
| 235.00 | 1.75 | 3.20 | 2.48 | 2.20 | +0.47 | +27.17% | 0.01 | 12 | 4 | 0.26 | -0.30 | 0.03 | -0.14 | 2/13/2026 | 2/13/2026 3:59:31 PM EST |
| 237.50 | 2.60 | 4.10 | 3.35 | 3.00 | -0.30 | -9.10% | 0.01 | 7 | 3 | 0.26 | -0.37 | 0.03 | -0.16 | 2/13/2026 | 2/13/2026 3:59:31 PM EST |
| 240.00 | 4.00 | 5.10 | 4.55 | 4.00 | -1.14 | -22.18% | 0.02 | 1 | 36 | 0.27 | -0.45 | 0.03 | -0.16 | 2/13/2026 | 2/13/2026 3:59:31 PM EST |
| 242.50 | 4.50 | 6.90 | 5.70 | 5.30 | +1.06 | +25.00% | 0.02 | 5 | 3 | 0.26 | -0.53 | 0.03 | -0.16 | 2/13/2026 | 2/13/2026 3:59:31 PM EST |
| 245.00 | 6.20 | 8.00 | 7.10 | 6.77 | -0.23 | -3.29% | 0.03 | 1 | 3 | 0.26 | -0.61 | 0.03 | -0.16 | 2/13/2026 | 2/13/2026 3:59:31 PM EST |
| 247.50 | 8.00 | 10.10 | 9.05 | 9.60 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.27 | -0.69 | 0.03 | -0.14 | 2/12/2026 | 2/13/2026 3:59:31 PM EST |
| 250.00 | 10.00 | 11.90 | 10.95 | % | 0.04 | 0 | 0 | 0.28 | -0.76 | 0.03 | -0.12 | 2/13/2026 3:59:31 PM EST | |||
| 252.50 | 11.40 | 13.90 | 12.65 | % | 0.05 | 0 | 0 | 0.35 | -0.82 | 0.02 | -0.10 | 2/13/2026 3:59:31 PM EST | |||
| 255.00 | 13.80 | 16.10 | 14.95 | % | 0.06 | 0 | 0 | 0.36 | -0.87 | 0.02 | -0.08 | 2/13/2026 3:59:31 PM EST | |||
| 257.50 | 16.00 | 18.40 | 17.20 | % | 0.07 | 0 | 0 | 0.38 | -0.91 | 0.01 | -0.07 | 2/13/2026 3:59:31 PM EST | |||
| 260.00 | 18.30 | 20.70 | 19.50 | % | 0.07 | 0 | 0 | 0.40 | -0.94 | 0.01 | -0.05 | 2/13/2026 3:59:31 PM EST | |||
| 262.50 | 20.70 | 23.60 | 22.15 | % | 0.08 | 0 | 0 | 0.47 | -0.96 | 0.01 | -0.04 | 2/13/2026 3:59:31 PM EST | |||
| 265.00 | 22.80 | 26.10 | 24.45 | % | 0.09 | 0 | 0 | 0.50 | -0.97 | 0.01 | -0.03 | 2/13/2026 3:59:31 PM EST | |||
| 267.50 | 25.20 | 28.60 | 26.90 | % | 0.10 | 0 | 0 | 0.53 | -0.98 | 0.00 | -0.02 | 2/13/2026 3:59:31 PM EST | |||
| 270.00 | 27.60 | 31.00 | 29.30 | % | 0.11 | 0 | 0 | 0.55 | -0.99 | 0.00 | -0.01 | 2/13/2026 3:59:31 PM EST | |||
| 275.00 | 32.60 | 36.00 | 34.30 | % | 0.12 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:31 PM EST | |||
| 280.00 | 37.50 | 41.00 | 39.25 | % | 0.14 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:31 PM EST | |||
| 285.00 | 42.60 | 46.00 | 44.30 | % | 0.16 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:31 PM EST | |||
| 290.00 | 47.70 | 50.90 | 49.30 | % | 0.17 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:31 PM EST | |||
| 295.00 | 52.30 | 55.90 | 54.10 | % | 0.18 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:31 PM EST | |||
| 300.00 | 57.50 | 60.90 | 59.20 | % | 0.20 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:31 PM EST | |||
| 305.00 | 62.50 | 65.90 | 64.20 | % | 0.21 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:31 PM EST | |||
| 310.00 | 67.40 | 70.90 | 69.15 | % | 0.22 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:31 PM EST | |||
| 315.00 | 72.50 | 75.90 | 74.20 | % | 0.24 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:31 PM EST |