Options Chain for HONEYWELL INTL INC COM (HON) - $199.51 as of 1/7/2026 8:52:49 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 | 77.80 | 81.20 | 79.50 | % | 0.66 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 1/7/2026 4:00:06 PM EST | |||
| 125.00 | 72.80 | 76.20 | 74.50 | % | 0.60 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 1/7/2026 4:00:06 PM EST | |||
| 130.00 | 68.30 | 71.40 | 69.85 | % | 0.54 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 1/7/2026 4:00:06 PM EST | |||
| 135.00 | 62.90 | 66.50 | 64.70 | % | 0.48 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 1/7/2026 4:00:06 PM EST | |||
| 140.00 | 58.40 | 61.40 | 59.90 | % | 0.43 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 1/7/2026 4:00:06 PM EST | |||
| 145.00 | 52.90 | 56.50 | 54.70 | % | 0.38 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 1/7/2026 4:00:06 PM EST | |||
| 150.00 | 48.00 | 51.50 | 49.75 | % | 0.33 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 1/7/2026 4:00:06 PM EST | |||
| 155.00 | 43.00 | 46.60 | 44.80 | % | 0.29 | 0 | 0 | 0.72 | 1.00 | 0.00 | -0.01 | 1/7/2026 4:00:06 PM EST | |||
| 160.00 | 38.70 | 41.40 | 40.05 | % | 0.25 | 0 | 0 | 0.65 | 0.99 | 0.00 | -0.02 | 1/7/2026 4:00:06 PM EST | |||
| 165.00 | 33.90 | 36.50 | 35.20 | % | 0.21 | 0 | 0 | 0.59 | 0.99 | 0.00 | -0.03 | 1/7/2026 4:00:06 PM EST | |||
| 170.00 | 29.00 | 31.70 | 30.35 | % | 0.18 | 0 | 0 | 0.54 | 0.97 | 0.00 | -0.04 | 1/7/2026 4:00:06 PM EST | |||
| 175.00 | 24.10 | 27.00 | 25.55 | % | 0.15 | 0 | 0 | 0.52 | 0.93 | 0.01 | -0.04 | 1/7/2026 4:00:06 PM EST | |||
| 180.00 | 19.40 | 21.50 | 20.45 | 20.72 | % | 0.11 | 1 | 0 | 0.30 | 0.88 | 0.01 | -0.06 | 1/7/2026 | 1/7/2026 4:00:06 PM EST | |
| 185.00 | 14.60 | 18.00 | 16.30 | % | 0.09 | 0 | 0 | 0.29 | 0.81 | 0.02 | -0.08 | 1/7/2026 4:00:06 PM EST | |||
| 190.00 | 10.50 | 14.00 | 12.25 | 15.30 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.27 | 0.73 | 0.02 | -0.10 | 1/6/2026 | 1/7/2026 4:00:06 PM EST |
| 195.00 | 7.60 | 10.10 | 8.85 | 6.26 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.28 | 0.62 | 0.02 | -0.11 | 1/2/2026 | 1/7/2026 4:00:06 PM EST |
| 200.00 | 4.70 | 7.70 | 6.20 | 6.54 | -0.21 | -3.12% | 0.03 | 3 | 3 | 0.28 | 0.51 | 0.02 | -0.12 | 1/7/2026 | 1/7/2026 4:00:06 PM EST |
| 205.00 | 2.70 | 5.60 | 4.15 | 5.60 | 0.00 | 0.00% | 0.02 | 0 | 83 | 0.28 | 0.38 | 0.02 | -0.11 | 1/6/2026 | 1/7/2026 4:00:06 PM EST |
| 210.00 | 1.30 | 3.80 | 2.55 | 3.20 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.27 | 0.27 | 0.02 | -0.09 | 1/6/2026 | 1/7/2026 4:00:06 PM EST |
| 215.00 | 0.50 | 1.80 | 1.15 | 2.25 | 0.00 | 0.00% | 0.01 | 0 | 219 | 0.24 | 0.16 | 0.02 | -0.06 | 1/6/2026 | 1/7/2026 4:00:06 PM EST |
| 220.00 | 0.05 | 1.65 | 0.85 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.24 | 0.09 | 0.01 | -0.04 | 1/6/2026 | 1/7/2026 4:00:06 PM EST |
| 225.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 0.45 | 0.05 | 0.01 | -0.03 | 1/7/2026 4:00:06 PM EST | |||
| 230.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.49 | 0.03 | 0.00 | -0.01 | 1/7/2026 4:00:06 PM EST | |||
| 235.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.53 | 0.01 | 0.00 | -0.01 | 1/7/2026 4:00:06 PM EST | |||
| 240.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.56 | 0.01 | 0.00 | 0.00 | 1/7/2026 4:00:06 PM EST | |||
| 245.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 1/7/2026 4:00:06 PM EST | |||
| 250.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 1/7/2026 4:00:06 PM EST | |||
| 255.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 1/7/2026 4:00:06 PM EST | |||
| 260.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 1/7/2026 4:00:06 PM EST | |||
| 265.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 1/7/2026 4:00:06 PM EST | |||
| 270.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 1/7/2026 4:00:06 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 | 1.29 | 0.00 | 0.00 | 0.00 | 1/7/2026 4:00:06 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 1/7/2026 4:00:06 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 1/7/2026 4:00:06 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 1/7/2026 4:00:06 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 1/7/2026 4:00:06 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 1/7/2026 4:00:06 PM EST | |||
| 150.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 1/7/2026 4:00:06 PM EST | |||
| 155.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.75 | 0.00 | 0.00 | -0.01 | 1/7/2026 4:00:06 PM EST | |||
| 160.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.68 | -0.01 | 0.00 | -0.02 | 1/7/2026 4:00:06 PM EST | |||
| 165.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 0 | 0.56 | -0.01 | 0.00 | -0.03 | 1/7/2026 4:00:06 PM EST | |||
| 170.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.46 | -0.03 | 0.00 | -0.04 | 1/7/2026 4:00:06 PM EST | |||
| 175.00 | 0.15 | 1.20 | 0.68 | % | 0.00 | 0 | 0 | 0.31 | -0.07 | 0.01 | -0.04 | 1/7/2026 4:00:06 PM EST | |||
| 180.00 | 0.35 | 1.80 | 1.08 | 1.50 | +0.93 | +163.16% | 0.01 | 2 | 21 | 0.30 | -0.12 | 0.01 | -0.06 | 1/7/2026 | 1/7/2026 4:00:06 PM EST |
| 185.00 | 0.85 | 2.70 | 1.78 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.30 | -0.19 | 0.02 | -0.08 | 12/31/2025 | 1/7/2026 4:00:06 PM EST |
| 190.00 | 2.15 | 4.60 | 3.38 | 2.87 | % | 0.02 | 15 | 0 | 0.32 | -0.27 | 0.02 | -0.10 | 1/7/2026 | 1/7/2026 4:00:06 PM EST | |
| 195.00 | 2.30 | 6.00 | 4.15 | 3.66 | +1.01 | +38.12% | 0.02 | 13 | 46 | 0.27 | -0.38 | 0.02 | -0.11 | 1/7/2026 | 1/7/2026 4:00:06 PM EST |
| 200.00 | 5.40 | 7.80 | 6.60 | 5.50 | +1.38 | +33.50% | 0.03 | 13 | 75 | 0.28 | -0.49 | 0.02 | -0.12 | 1/7/2026 | 1/7/2026 4:00:06 PM EST |
| 205.00 | 8.40 | 10.40 | 9.40 | 5.50 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.29 | -0.62 | 0.02 | -0.11 | 1/6/2026 | 1/7/2026 4:00:06 PM EST |
| 210.00 | 11.10 | 14.20 | 12.65 | 8.05 | -0.50 | -5.85% | 0.06 | 1 | 1 | 0.25 | -0.73 | 0.02 | -0.09 | 1/7/2026 | 1/7/2026 4:00:06 PM EST |
| 215.00 | 15.00 | 17.70 | 16.35 | % | 0.08 | 0 | 0 | 0.33 | -0.84 | 0.02 | -0.06 | 1/7/2026 4:00:06 PM EST | |||
| 220.00 | 19.50 | 22.80 | 21.15 | % | 0.10 | 0 | 0 | 0.42 | -0.91 | 0.01 | -0.04 | 1/7/2026 4:00:06 PM EST | |||
| 225.00 | 24.10 | 27.70 | 25.90 | % | 0.12 | 0 | 0 | 0.45 | -0.95 | 0.01 | -0.03 | 1/7/2026 4:00:06 PM EST | |||
| 230.00 | 29.10 | 32.60 | 30.85 | % | 0.13 | 0 | 0 | 0.46 | -0.97 | 0.00 | -0.01 | 1/7/2026 4:00:06 PM EST | |||
| 235.00 | 34.10 | 37.10 | 35.60 | % | 0.15 | 0 | 0 | 0.55 | -0.99 | 0.00 | -0.01 | 1/7/2026 4:00:06 PM EST | |||
| 240.00 | 39.10 | 42.10 | 40.60 | % | 0.17 | 0 | 0 | 0.59 | -0.99 | 0.00 | 0.00 | 1/7/2026 4:00:06 PM EST | |||
| 245.00 | 44.10 | 47.10 | 45.60 | % | 0.19 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 1/7/2026 4:00:06 PM EST | |||
| 250.00 | 49.10 | 52.60 | 50.85 | % | 0.20 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 1/7/2026 4:00:06 PM EST | |||
| 255.00 | 54.10 | 57.60 | 55.85 | % | 0.22 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 1/7/2026 4:00:06 PM EST | |||
| 260.00 | 59.10 | 62.20 | 60.65 | % | 0.23 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 1/7/2026 4:00:06 PM EST | |||
| 265.00 | 64.10 | 67.60 | 65.85 | % | 0.25 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 1/7/2026 4:00:06 PM EST | |||
| 270.00 | 69.30 | 72.60 | 70.95 | % | 0.26 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 1/7/2026 4:00:06 PM EST |