Options Chain for HONEYWELL INTL INC COM (HON) - $226.81 as of 1/30/2026 6:26:43 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 | 106.00 | 109.80 | 107.90 | % | 0.90 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 125.00 | 101.00 | 104.80 | 102.90 | % | 0.82 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 130.00 | 96.00 | 99.80 | 97.90 | % | 0.75 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 135.00 | 91.00 | 94.80 | 92.90 | % | 0.69 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 140.00 | 86.00 | 89.90 | 87.95 | % | 0.63 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 145.00 | 81.20 | 84.90 | 83.05 | % | 0.57 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 150.00 | 76.10 | 79.90 | 78.00 | 78.90 | +3.80 | +5.06% | 0.52 | 1 | 1 | 1.02 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 155.00 | 71.10 | 74.90 | 73.00 | % | 0.47 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 160.00 | 66.10 | 69.90 | 68.00 | % | 0.42 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 165.00 | 61.10 | 64.90 | 63.00 | % | 0.38 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 170.00 | 56.10 | 60.00 | 58.05 | % | 0.34 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 175.00 | 51.20 | 55.00 | 53.10 | % | 0.30 | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 180.00 | 46.20 | 50.00 | 48.10 | % | 0.27 | 0 | 0 | 0.66 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 185.00 | 41.30 | 45.00 | 43.15 | % | 0.23 | 0 | 0 | 0.61 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 190.00 | 36.30 | 40.10 | 38.20 | % | 0.20 | 0 | 0 | 0.55 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 195.00 | 31.80 | 34.50 | 33.15 | % | 0.17 | 0 | 0 | 0.46 | 0.98 | 0.00 | -0.01 | 1/30/2026 3:59:56 PM EST | |||
| 200.00 | 26.80 | 29.60 | 28.20 | % | 0.14 | 0 | 0 | 0.40 | 0.93 | 0.01 | -0.04 | 1/30/2026 3:59:56 PM EST | |||
| 205.00 | 21.70 | 25.10 | 23.40 | 24.60 | +1.60 | +6.96% | 0.11 | 3 | 2 | 0.37 | 0.89 | 0.01 | -0.05 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 210.00 | 17.40 | 20.20 | 18.80 | 14.20 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.32 | 0.84 | 0.01 | -0.06 | 1/27/2026 | 1/30/2026 3:59:56 PM EST |
| 215.00 | 13.70 | 15.80 | 14.75 | % | 0.07 | 0 | 0 | 0.24 | 0.77 | 0.02 | -0.07 | 1/30/2026 3:59:56 PM EST | |||
| 220.00 | 10.40 | 11.30 | 10.85 | 8.60 | 0.00 | 0.00% | 0.05 | 0 | 12 | 0.23 | 0.69 | 0.02 | -0.08 | 1/29/2026 | 1/30/2026 3:59:56 PM EST |
| 225.00 | 7.20 | 7.80 | 7.50 | 4.10 | 0.00 | 0.00% | 0.03 | 0 | 22 | 0.22 | 0.57 | 0.02 | -0.08 | 1/28/2026 | 1/30/2026 3:59:56 PM EST |
| 230.00 | 4.50 | 5.30 | 4.90 | 5.00 | +0.86 | +20.78% | 0.02 | 7 | 104 | 0.22 | 0.44 | 0.03 | -0.08 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 235.00 | 2.65 | 3.40 | 3.03 | 2.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.22 | 0.32 | 0.02 | -0.07 | 1/29/2026 | 1/30/2026 3:59:56 PM EST |
| 240.00 | 1.40 | 2.20 | 1.80 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.22 | 0.22 | 0.02 | -0.06 | 1/29/2026 | 1/30/2026 3:59:56 PM EST |
| 245.00 | 0.70 | 1.85 | 1.28 | % | 0.01 | 0 | 0 | 0.23 | 0.15 | 0.01 | -0.05 | 1/30/2026 3:59:56 PM EST | |||
| 250.00 | 0.35 | 1.55 | 0.95 | % | 0.00 | 0 | 0 | 0.25 | 0.10 | 0.01 | -0.04 | 1/30/2026 3:59:56 PM EST | |||
| 255.00 | 0.00 | 2.70 | 1.35 | % | 0.01 | 0 | 0 | 0.39 | 0.05 | 0.01 | -0.02 | 1/30/2026 3:59:56 PM EST | |||
| 260.00 | 0.00 | 2.50 | 1.25 | % | 0.00 | 0 | 0 | 0.42 | 0.03 | 0.00 | -0.02 | 1/30/2026 3:59:56 PM EST | |||
| 265.00 | 0.00 | 2.35 | 1.18 | % | 0.00 | 0 | 0 | 0.45 | 0.02 | 0.00 | -0.01 | 1/30/2026 3:59:56 PM EST | |||
| 270.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.48 | 0.01 | 0.00 | -0.01 | 1/30/2026 3:59:56 PM EST | |||
| 275.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 280.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 285.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 290.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 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 | 1.40 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 165.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 170.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 175.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 180.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 185.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 190.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 195.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.48 | -0.02 | 0.00 | -0.01 | 1/30/2026 3:59:56 PM EST | |||
| 200.00 | 0.40 | 1.10 | 0.75 | 0.95 | -0.62 | -39.49% | 0.00 | 4 | 4 | 0.30 | -0.07 | 0.01 | -0.04 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 205.00 | 0.55 | 2.05 | 1.30 | 2.48 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.29 | -0.11 | 0.01 | -0.05 | 1/28/2026 | 1/30/2026 3:59:56 PM EST |
| 210.00 | 1.10 | 1.75 | 1.43 | 1.26 | -0.18 | -12.50% | 0.01 | 1 | 6 | 0.26 | -0.16 | 0.01 | -0.06 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 215.00 | 1.80 | 2.85 | 2.33 | 5.17 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.25 | -0.23 | 0.02 | -0.07 | 1/28/2026 | 1/30/2026 3:59:56 PM EST |
| 220.00 | 2.95 | 3.50 | 3.23 | 4.40 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.23 | -0.31 | 0.02 | -0.08 | 1/29/2026 | 1/30/2026 3:59:56 PM EST |
| 225.00 | 4.60 | 6.00 | 5.30 | 10.77 | 0.00 | 0.00% | 0.02 | 0 | 0 | 0.23 | -0.43 | 0.02 | -0.08 | 1/28/2026 | 1/30/2026 3:59:56 PM EST |
| 230.00 | 7.00 | 8.30 | 7.65 | % | 0.03 | 0 | 0 | 0.22 | -0.56 | 0.03 | -0.08 | 1/30/2026 3:59:56 PM EST | |||
| 235.00 | 10.30 | 11.40 | 10.85 | % | 0.05 | 0 | 0 | 0.21 | -0.68 | 0.02 | -0.07 | 1/30/2026 3:59:56 PM EST | |||
| 240.00 | 12.90 | 16.40 | 14.65 | % | 0.06 | 0 | 0 | 0.19 | -0.78 | 0.02 | -0.06 | 1/30/2026 3:59:56 PM EST | |||
| 245.00 | 17.20 | 20.90 | 19.05 | % | 0.08 | 0 | 0 | 0.31 | -0.85 | 0.01 | -0.05 | 1/30/2026 3:59:56 PM EST | |||
| 250.00 | 21.80 | 25.50 | 23.65 | % | 0.09 | 0 | 0 | 0.34 | -0.90 | 0.01 | -0.04 | 1/30/2026 3:59:56 PM EST | |||
| 255.00 | 26.50 | 30.30 | 28.40 | % | 0.11 | 0 | 0 | 0.40 | -0.95 | 0.01 | -0.02 | 1/30/2026 3:59:56 PM EST | |||
| 260.00 | 31.30 | 34.90 | 33.10 | % | 0.13 | 0 | 0 | 0.42 | -0.97 | 0.00 | -0.02 | 1/30/2026 3:59:56 PM EST | |||
| 265.00 | 36.40 | 39.90 | 38.15 | % | 0.14 | 0 | 0 | 0.45 | -0.98 | 0.00 | -0.01 | 1/30/2026 3:59:56 PM EST | |||
| 270.00 | 41.30 | 44.20 | 42.75 | % | 0.16 | 0 | 0 | 0.44 | -0.99 | 0.00 | -0.01 | 1/30/2026 3:59:56 PM EST | |||
| 275.00 | 46.00 | 49.80 | 47.90 | % | 0.17 | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 280.00 | 50.90 | 54.80 | 52.85 | % | 0.19 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 285.00 | 55.90 | 59.70 | 57.80 | % | 0.20 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 290.00 | 60.90 | 64.70 | 62.80 | % | 0.22 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST |