Options Chain for HONEYWELL INTL INC COM (HON) - $240.44 as of 2/27/2026 7:41:31 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 117.30 | 120.80 | 119.05 | % | 0.95 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 2/27/2026 4:00:06 PM EST | |||
| 130.00 | 112.30 | 116.00 | 114.15 | % | 0.88 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 2/27/2026 4:00:06 PM EST | |||
| 135.00 | 107.40 | 111.00 | 109.20 | % | 0.81 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 2/27/2026 4:00:06 PM EST | |||
| 140.00 | 102.40 | 106.00 | 104.20 | % | 0.74 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 2/27/2026 4:00:06 PM EST | |||
| 145.00 | 97.40 | 101.10 | 99.25 | % | 0.68 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 2/27/2026 4:00:06 PM EST | |||
| 150.00 | 92.40 | 95.60 | 94.00 | % | 0.63 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 2/27/2026 4:00:06 PM EST | |||
| 155.00 | 87.50 | 91.20 | 89.35 | % | 0.58 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 2/27/2026 4:00:06 PM EST | |||
| 160.00 | 82.60 | 86.20 | 84.40 | % | 0.53 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 2/27/2026 4:00:06 PM EST | |||
| 165.00 | 77.70 | 81.30 | 79.50 | % | 0.48 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 2/27/2026 4:00:06 PM EST | |||
| 170.00 | 72.70 | 76.00 | 74.35 | % | 0.44 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 2/27/2026 4:00:06 PM EST | |||
| 175.00 | 67.70 | 71.60 | 69.65 | % | 0.40 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 2/27/2026 4:00:06 PM EST | |||
| 180.00 | 62.80 | 66.90 | 64.85 | % | 0.36 | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 2/27/2026 4:00:06 PM EST | |||
| 185.00 | 57.80 | 61.70 | 59.75 | % | 0.32 | 0 | 0 | 0.66 | 1.00 | 0.00 | 0.00 | 2/27/2026 4:00:06 PM EST | |||
| 190.00 | 53.00 | 56.10 | 54.55 | % | 0.29 | 0 | 0 | 0.56 | 1.00 | 0.00 | -0.01 | 2/27/2026 4:00:06 PM EST | |||
| 195.00 | 47.90 | 51.50 | 49.70 | % | 0.25 | 0 | 0 | 0.54 | 1.00 | 0.00 | -0.02 | 2/27/2026 4:00:06 PM EST | |||
| 200.00 | 43.20 | 46.10 | 44.65 | % | 0.22 | 0 | 0 | 0.47 | 0.99 | 0.00 | -0.03 | 2/27/2026 4:00:06 PM EST | |||
| 205.00 | 38.10 | 41.30 | 39.70 | % | 0.19 | 0 | 0 | 0.44 | 0.98 | 0.00 | -0.03 | 2/27/2026 4:00:06 PM EST | |||
| 210.00 | 33.20 | 36.80 | 35.00 | % | 0.17 | 0 | 0 | 0.42 | 0.96 | 0.00 | -0.04 | 2/27/2026 4:00:06 PM EST | |||
| 215.00 | 28.40 | 32.00 | 30.20 | % | 0.14 | 0 | 0 | 0.37 | 0.93 | 0.01 | -0.06 | 2/27/2026 4:00:06 PM EST | |||
| 220.00 | 23.80 | 27.00 | 25.40 | % | 0.12 | 0 | 0 | 0.32 | 0.90 | 0.01 | -0.07 | 2/27/2026 4:00:06 PM EST | |||
| 225.00 | 19.40 | 22.70 | 21.05 | % | 0.09 | 0 | 0 | 0.31 | 0.85 | 0.01 | -0.09 | 2/27/2026 4:00:06 PM EST | |||
| 230.00 | 15.10 | 18.80 | 16.95 | % | 0.07 | 0 | 0 | 0.21 | 0.79 | 0.01 | -0.10 | 2/27/2026 4:00:06 PM EST | |||
| 235.00 | 11.20 | 15.30 | 13.25 | % | 0.06 | 0 | 0 | 0.22 | 0.71 | 0.02 | -0.10 | 2/27/2026 4:00:06 PM EST | |||
| 240.00 | 9.50 | 10.50 | 10.00 | % | 0.04 | 0 | 0 | 0.22 | 0.61 | 0.02 | -0.11 | 2/27/2026 4:00:06 PM EST | |||
| 245.00 | 6.50 | 7.70 | 7.10 | 5.02 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.22 | 0.51 | 0.02 | -0.10 | 2/26/2026 | 2/27/2026 4:00:06 PM EST |
| 250.00 | 4.50 | 5.70 | 5.10 | % | 0.02 | 0 | 0 | 0.22 | 0.41 | 0.02 | -0.10 | 2/27/2026 4:00:06 PM EST | |||
| 255.00 | 2.35 | 4.60 | 3.48 | % | 0.01 | 0 | 0 | 0.22 | 0.31 | 0.02 | -0.09 | 2/27/2026 4:00:06 PM EST | |||
| 260.00 | 1.35 | 3.30 | 2.33 | % | 0.01 | 0 | 0 | 0.22 | 0.23 | 0.02 | -0.07 | 2/27/2026 4:00:06 PM EST | |||
| 265.00 | 0.00 | 3.30 | 1.65 | % | 0.01 | 0 | 0 | 0.30 | 0.16 | 0.01 | -0.06 | 2/27/2026 4:00:06 PM EST | |||
| 270.00 | 0.20 | 2.30 | 1.25 | % | 0.00 | 0 | 0 | 0.24 | 0.11 | 0.01 | -0.05 | 2/27/2026 4:00:06 PM EST | |||
| 275.00 | 0.00 | 2.75 | 1.38 | % | 0.01 | 0 | 0 | 0.36 | 0.07 | 0.01 | -0.03 | 2/27/2026 4:00:06 PM EST | |||
| 280.00 | 0.00 | 2.55 | 1.28 | % | 0.00 | 0 | 0 | 0.38 | 0.05 | 0.01 | -0.02 | 2/27/2026 4:00:06 PM EST | |||
| 285.00 | 0.00 | 2.45 | 1.23 | % | 0.00 | 0 | 0 | 0.41 | 0.03 | 0.00 | -0.02 | 2/27/2026 4:00:06 PM EST | |||
| 290.00 | 0.00 | 2.35 | 1.18 | % | 0.00 | 0 | 0 | 0.43 | 0.02 | 0.00 | -0.01 | 2/27/2026 4:00:06 PM EST | |||
| 295.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.46 | 0.01 | 0.00 | -0.01 | 2/27/2026 4:00:06 PM EST | |||
| 300.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.49 | 0.01 | 0.00 | 0.00 | 2/27/2026 4:00:06 PM EST | |||
| 305.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:06 PM EST | |||
| 310.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:06 PM EST | |||
| 315.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 2/27/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:06 PM EST | |||
| 130.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:06 PM EST | |||
| 135.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:06 PM EST | |||
| 140.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:06 PM EST | |||
| 145.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:06 PM EST | |||
| 150.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:06 PM EST | |||
| 155.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:06 PM EST | |||
| 160.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:06 PM EST | |||
| 165.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:06 PM EST | |||
| 170.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:06 PM EST | |||
| 175.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:06 PM EST | |||
| 180.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:06 PM EST | |||
| 185.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:06 PM EST | |||
| 190.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.62 | 0.00 | 0.00 | -0.01 | 2/27/2026 4:00:06 PM EST | |||
| 195.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.57 | 0.00 | 0.00 | -0.02 | 2/27/2026 4:00:06 PM EST | |||
| 200.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 0.53 | -0.01 | 0.00 | -0.03 | 2/27/2026 4:00:06 PM EST | |||
| 205.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 0.48 | -0.02 | 0.00 | -0.03 | 2/27/2026 4:00:06 PM EST | |||
| 210.00 | 0.00 | 2.75 | 1.38 | % | 0.01 | 0 | 0 | 0.44 | -0.04 | 0.00 | -0.04 | 2/27/2026 4:00:06 PM EST | |||
| 215.00 | 0.10 | 2.00 | 1.05 | % | 0.00 | 0 | 0 | 0.27 | -0.07 | 0.01 | -0.06 | 2/27/2026 4:00:06 PM EST | |||
| 220.00 | 0.40 | 2.05 | 1.23 | % | 0.01 | 0 | 0 | 0.26 | -0.10 | 0.01 | -0.07 | 2/27/2026 4:00:06 PM EST | |||
| 225.00 | 0.95 | 2.55 | 1.75 | % | 0.01 | 0 | 0 | 0.26 | -0.15 | 0.01 | -0.09 | 2/27/2026 4:00:06 PM EST | |||
| 230.00 | 1.80 | 3.80 | 2.80 | % | 0.01 | 0 | 0 | 0.25 | -0.21 | 0.01 | -0.10 | 2/27/2026 4:00:06 PM EST | |||
| 235.00 | 2.80 | 5.30 | 4.05 | % | 0.02 | 0 | 0 | 0.25 | -0.29 | 0.02 | -0.10 | 2/27/2026 4:00:06 PM EST | |||
| 240.00 | 4.90 | 5.60 | 5.25 | % | 0.02 | 0 | 0 | 0.23 | -0.39 | 0.02 | -0.11 | 2/27/2026 4:00:06 PM EST | |||
| 245.00 | 6.90 | 8.60 | 7.75 | 7.70 | % | 0.03 | 2 | 0 | 0.23 | -0.49 | 0.02 | -0.10 | 2/27/2026 | 2/27/2026 4:00:06 PM EST | |
| 250.00 | 10.20 | 11.00 | 10.60 | % | 0.04 | 0 | 0 | 0.23 | -0.59 | 0.02 | -0.10 | 2/27/2026 4:00:06 PM EST | |||
| 255.00 | 11.90 | 15.90 | 13.90 | % | 0.05 | 0 | 0 | 0.21 | -0.69 | 0.02 | -0.09 | 2/27/2026 4:00:06 PM EST | |||
| 260.00 | 16.60 | 19.60 | 18.10 | % | 0.07 | 0 | 0 | 0.22 | -0.77 | 0.02 | -0.07 | 2/27/2026 4:00:06 PM EST | |||
| 265.00 | 20.60 | 24.00 | 22.30 | % | 0.08 | 0 | 0 | 0.31 | -0.84 | 0.01 | -0.06 | 2/27/2026 4:00:06 PM EST | |||
| 270.00 | 25.80 | 28.60 | 27.20 | % | 0.10 | 0 | 0 | 0.33 | -0.89 | 0.01 | -0.05 | 2/27/2026 4:00:06 PM EST | |||
| 275.00 | 30.20 | 33.60 | 31.90 | % | 0.12 | 0 | 0 | 0.37 | -0.93 | 0.01 | -0.03 | 2/27/2026 4:00:06 PM EST | |||
| 280.00 | 35.10 | 38.40 | 36.75 | % | 0.13 | 0 | 0 | 0.39 | -0.95 | 0.01 | -0.02 | 2/27/2026 4:00:06 PM EST | |||
| 285.00 | 39.60 | 43.50 | 41.55 | % | 0.15 | 0 | 0 | 0.43 | -0.97 | 0.00 | -0.02 | 2/27/2026 4:00:06 PM EST | |||
| 290.00 | 44.60 | 48.40 | 46.50 | % | 0.16 | 0 | 0 | 0.46 | -0.98 | 0.00 | -0.01 | 2/27/2026 4:00:06 PM EST | |||
| 295.00 | 49.50 | 53.50 | 51.50 | % | 0.17 | 0 | 0 | 0.49 | -0.99 | 0.00 | -0.01 | 2/27/2026 4:00:06 PM EST | |||
| 300.00 | 54.50 | 58.50 | 56.50 | % | 0.19 | 0 | 0 | 0.52 | -0.99 | 0.00 | 0.00 | 2/27/2026 4:00:06 PM EST | |||
| 305.00 | 59.50 | 63.50 | 61.50 | % | 0.20 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 2/27/2026 4:00:06 PM EST | |||
| 310.00 | 64.50 | 68.50 | 66.50 | % | 0.21 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 2/27/2026 4:00:06 PM EST | |||
| 315.00 | 69.50 | 73.50 | 71.50 | % | 0.23 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 2/27/2026 4:00:06 PM EST |