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 | 117.10 | 120.70 | 118.90 | % | 0.99 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:33 PM EST | |||
| 125.00 | 112.10 | 115.70 | 113.90 | % | 0.91 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:33 PM EST | |||
| 130.00 | 107.10 | 110.70 | 108.90 | % | 0.84 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:33 PM EST | |||
| 135.00 | 102.20 | 105.80 | 104.00 | % | 0.77 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:33 PM EST | |||
| 140.00 | 97.10 | 100.80 | 98.95 | % | 0.71 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:33 PM EST | |||
| 145.00 | 92.10 | 95.80 | 93.95 | % | 0.65 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:33 PM EST | |||
| 150.00 | 87.10 | 90.80 | 88.95 | % | 0.59 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:33 PM EST | |||
| 155.00 | 82.20 | 85.80 | 84.00 | % | 0.54 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:33 PM EST | |||
| 160.00 | 77.10 | 80.80 | 78.95 | % | 0.49 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:33 PM EST | |||
| 165.00 | 72.10 | 75.80 | 73.95 | % | 0.45 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:33 PM EST | |||
| 170.00 | 67.20 | 70.90 | 69.05 | % | 0.41 | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:33 PM EST | |||
| 175.00 | 62.20 | 65.90 | 64.05 | % | 0.37 | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:33 PM EST | |||
| 180.00 | 57.20 | 60.90 | 59.05 | % | 0.33 | 0 | 0 | 0.64 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:33 PM EST | |||
| 185.00 | 52.30 | 55.90 | 54.10 | % | 0.29 | 0 | 0 | 0.59 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:33 PM EST | |||
| 190.00 | 47.30 | 51.00 | 49.15 | % | 0.26 | 0 | 0 | 0.55 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:33 PM EST | |||
| 195.00 | 42.40 | 46.10 | 44.25 | % | 0.23 | 0 | 0 | 0.49 | 0.99 | 0.00 | 0.00 | 2/6/2026 3:59:33 PM EST | |||
| 200.00 | 37.50 | 41.10 | 39.30 | % | 0.20 | 0 | 0 | 0.44 | 0.98 | 0.00 | -0.01 | 2/6/2026 3:59:33 PM EST | |||
| 205.00 | 32.70 | 36.10 | 34.40 | % | 0.17 | 0 | 0 | 0.40 | 0.96 | 0.00 | -0.02 | 2/6/2026 3:59:33 PM EST | |||
| 210.00 | 28.00 | 31.50 | 29.75 | % | 0.14 | 0 | 0 | 0.37 | 0.93 | 0.01 | -0.03 | 2/6/2026 3:59:33 PM EST | |||
| 215.00 | 23.40 | 26.90 | 25.15 | % | 0.12 | 0 | 0 | 0.34 | 0.89 | 0.01 | -0.04 | 2/6/2026 3:59:33 PM EST | |||
| 220.00 | 19.10 | 22.50 | 20.80 | % | 0.09 | 0 | 0 | 0.27 | 0.83 | 0.01 | -0.04 | 2/6/2026 3:59:33 PM EST | |||
| 225.00 | 14.60 | 18.70 | 16.65 | % | 0.07 | 0 | 0 | 0.26 | 0.75 | 0.02 | -0.06 | 2/6/2026 3:59:33 PM EST | |||
| 230.00 | 12.70 | 13.90 | 13.30 | % | 0.06 | 0 | 0 | 0.26 | 0.67 | 0.02 | -0.07 | 2/6/2026 3:59:33 PM EST | |||
| 235.00 | 9.00 | 10.80 | 9.90 | 9.50 | % | 0.04 | 2 | 0 | 0.24 | 0.58 | 0.02 | -0.08 | 2/6/2026 | 2/6/2026 3:59:33 PM EST | |
| 240.00 | 6.20 | 8.20 | 7.20 | % | 0.03 | 0 | 0 | 0.23 | 0.48 | 0.02 | -0.08 | 2/6/2026 3:59:33 PM EST | |||
| 245.00 | 4.30 | 6.80 | 5.55 | 4.70 | % | 0.02 | 1 | 0 | 0.24 | 0.39 | 0.02 | -0.08 | 2/6/2026 | 2/6/2026 3:59:33 PM EST | |
| 250.00 | 3.20 | 5.30 | 4.25 | % | 0.02 | 0 | 0 | 0.25 | 0.30 | 0.02 | -0.07 | 2/6/2026 3:59:33 PM EST | |||
| 255.00 | 0.70 | 4.20 | 2.45 | 1.87 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.22 | 0.23 | 0.01 | -0.06 | 2/5/2026 | 2/6/2026 3:59:33 PM EST |
| 260.00 | 0.05 | 4.00 | 2.03 | % | 0.01 | 0 | 0 | 0.22 | 0.16 | 0.01 | -0.05 | 2/6/2026 3:59:33 PM EST | |||
| 265.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 0.34 | 0.12 | 0.01 | -0.04 | 2/6/2026 3:59:33 PM EST | |||
| 270.00 | 0.00 | 2.95 | 1.48 | % | 0.01 | 0 | 0 | 0.35 | 0.08 | 0.01 | -0.03 | 2/6/2026 3:59:33 PM EST | |||
| 275.00 | 0.00 | 2.75 | 1.38 | % | 0.01 | 0 | 0 | 0.37 | 0.05 | 0.01 | -0.02 | 2/6/2026 3:59:33 PM EST | |||
| 280.00 | 0.00 | 2.60 | 1.30 | % | 0.00 | 0 | 0 | 0.40 | 0.03 | 0.00 | -0.02 | 2/6/2026 3:59:33 PM EST | |||
| 285.00 | 0.00 | 2.50 | 1.25 | % | 0.00 | 0 | 0 | 0.42 | 0.02 | 0.00 | -0.01 | 2/6/2026 3:59:33 PM EST | |||
| 290.00 | 0.00 | 2.40 | 1.20 | % | 0.00 | 0 | 0 | 0.44 | 0.01 | 0.00 | -0.01 | 2/6/2026 3:59:33 PM EST | |||
| 295.00 | 0.00 | 2.35 | 1.18 | % | 0.00 | 0 | 0 | 0.47 | 0.01 | 0.00 | 0.00 | 2/6/2026 3:59:33 PM EST | |||
| 300.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:33 PM EST | |||
| 305.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.51 | 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 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:33 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:33 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:33 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:33 PM EST | |||
| 140.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 0.98 | 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 | 0.95 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:33 PM EST | |||
| 150.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:33 PM EST | |||
| 155.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:33 PM EST | |||
| 160.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:33 PM EST | |||
| 165.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:33 PM EST | |||
| 170.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:33 PM EST | |||
| 175.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:33 PM EST | |||
| 180.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:33 PM EST | |||
| 185.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:33 PM EST | |||
| 190.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:33 PM EST | |||
| 195.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 0.49 | -0.01 | 0.00 | 0.00 | 2/6/2026 3:59:33 PM EST | |||
| 200.00 | 0.00 | 2.70 | 1.35 | % | 0.01 | 0 | 0 | 0.46 | -0.02 | 0.00 | -0.01 | 2/6/2026 3:59:33 PM EST | |||
| 205.00 | 0.00 | 2.85 | 1.43 | % | 0.01 | 0 | 0 | 0.42 | -0.04 | 0.00 | -0.02 | 2/6/2026 3:59:33 PM EST | |||
| 210.00 | 0.00 | 3.20 | 1.60 | % | 0.01 | 0 | 0 | 0.39 | -0.07 | 0.01 | -0.03 | 2/6/2026 3:59:33 PM EST | |||
| 215.00 | 0.00 | 3.60 | 1.80 | % | 0.01 | 0 | 0 | 0.36 | -0.11 | 0.01 | -0.04 | 2/6/2026 3:59:33 PM EST | |||
| 220.00 | 0.30 | 4.20 | 2.25 | % | 0.01 | 0 | 0 | 0.23 | -0.17 | 0.01 | -0.04 | 2/6/2026 3:59:33 PM EST | |||
| 225.00 | 1.40 | 5.10 | 3.25 | % | 0.01 | 0 | 0 | 0.24 | -0.25 | 0.02 | -0.06 | 2/6/2026 3:59:33 PM EST | |||
| 230.00 | 3.60 | 6.40 | 5.00 | 6.20 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.24 | -0.33 | 0.02 | -0.07 | 2/5/2026 | 2/6/2026 3:59:33 PM EST |
| 235.00 | 5.90 | 8.20 | 7.05 | 8.50 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.25 | -0.42 | 0.02 | -0.08 | 2/5/2026 | 2/6/2026 3:59:33 PM EST |
| 240.00 | 8.00 | 9.80 | 8.90 | 9.00 | -2.40 | -21.06% | 0.04 | 2 | 1 | 0.23 | -0.52 | 0.02 | -0.08 | 2/6/2026 | 2/6/2026 3:59:33 PM EST |
| 245.00 | 10.80 | 13.60 | 12.20 | % | 0.05 | 0 | 0 | 0.24 | -0.61 | 0.02 | -0.08 | 2/6/2026 3:59:33 PM EST | |||
| 250.00 | 14.00 | 17.10 | 15.55 | % | 0.06 | 0 | 0 | 0.23 | -0.70 | 0.02 | -0.07 | 2/6/2026 3:59:33 PM EST | |||
| 255.00 | 17.40 | 21.50 | 19.45 | % | 0.08 | 0 | 0 | 0.22 | -0.77 | 0.01 | -0.06 | 2/6/2026 3:59:33 PM EST | |||
| 260.00 | 21.80 | 25.40 | 23.60 | % | 0.09 | 0 | 0 | 0.23 | -0.84 | 0.01 | -0.05 | 2/6/2026 3:59:33 PM EST | |||
| 265.00 | 26.30 | 29.90 | 28.10 | % | 0.11 | 0 | 0 | 0.24 | -0.88 | 0.01 | -0.04 | 2/6/2026 3:59:33 PM EST | |||
| 270.00 | 30.80 | 34.50 | 32.65 | % | 0.12 | 0 | 0 | 0.37 | -0.92 | 0.01 | -0.03 | 2/6/2026 3:59:33 PM EST | |||
| 275.00 | 35.60 | 39.30 | 37.45 | % | 0.14 | 0 | 0 | 0.39 | -0.95 | 0.01 | -0.02 | 2/6/2026 3:59:33 PM EST | |||
| 280.00 | 40.50 | 44.00 | 42.25 | % | 0.15 | 0 | 0 | 0.41 | -0.97 | 0.00 | -0.02 | 2/6/2026 3:59:33 PM EST | |||
| 285.00 | 45.30 | 49.00 | 47.15 | % | 0.17 | 0 | 0 | 0.44 | -0.98 | 0.00 | -0.01 | 2/6/2026 3:59:33 PM EST | |||
| 290.00 | 50.20 | 53.80 | 52.00 | % | 0.18 | 0 | 0 | 0.46 | -0.99 | 0.00 | -0.01 | 2/6/2026 3:59:33 PM EST | |||
| 295.00 | 55.10 | 58.80 | 56.95 | % | 0.19 | 0 | 0 | 0.49 | -0.99 | 0.00 | 0.00 | 2/6/2026 3:59:33 PM EST | |||
| 300.00 | 60.10 | 63.70 | 61.90 | % | 0.21 | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:33 PM EST | |||
| 305.00 | 65.00 | 68.70 | 66.85 | % | 0.22 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:33 PM EST |