Options Chain for HONEYWELL INTL INC COM (HON) - $242.77 as of 2/26/2026 4:52:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 139.00 | 142.60 | 140.80 | % | 1.41 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 2/26/2026 4:00:01 PM EST | |||
| 105.00 | 134.00 | 137.50 | 135.75 | % | 1.29 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 2/26/2026 4:00:01 PM EST | |||
| 110.00 | 129.00 | 132.90 | 130.95 | % | 1.19 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 2/26/2026 4:00:01 PM EST | |||
| 115.00 | 124.00 | 127.90 | 125.95 | % | 1.10 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 2/26/2026 4:00:01 PM EST | |||
| 120.00 | 119.00 | 122.90 | 120.95 | % | 1.01 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 2/26/2026 4:00:01 PM EST | |||
| 125.00 | 114.00 | 117.90 | 115.95 | % | 0.93 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 2/26/2026 4:00:01 PM EST | |||
| 130.00 | 109.00 | 112.90 | 110.95 | 109.85 | 0.00 | 0.00% | 0.85 | 0 | 4 | 1.13 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/26/2026 4:00:01 PM EST |
| 135.00 | 104.00 | 107.60 | 105.80 | % | 0.78 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 2/26/2026 4:00:01 PM EST | |||
| 140.00 | 99.30 | 102.90 | 101.10 | % | 0.72 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 2/26/2026 4:00:01 PM EST | |||
| 145.00 | 94.00 | 97.90 | 95.95 | 70.89 | 0.00 | 0.00% | 0.66 | 0 | 1 | 0.96 | 1.00 | 0.00 | 0.00 | 1/20/2026 | 2/26/2026 4:00:01 PM EST |
| 150.00 | 89.00 | 92.70 | 90.85 | % | 0.61 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 2/26/2026 4:00:01 PM EST | |||
| 155.00 | 84.00 | 88.00 | 86.00 | % | 0.55 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 2/26/2026 4:00:01 PM EST | |||
| 160.00 | 79.20 | 83.00 | 81.10 | 84.24 | 0.00 | 0.00% | 0.51 | 0 | 8 | 0.81 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/26/2026 4:00:01 PM EST |
| 165.00 | 74.20 | 78.10 | 76.15 | % | 0.46 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 2/26/2026 4:00:01 PM EST | |||
| 170.00 | 69.60 | 73.10 | 71.35 | 67.79 | 0.00 | 0.00% | 0.42 | 0 | 6 | 0.72 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/26/2026 4:00:01 PM EST |
| 175.00 | 64.40 | 68.20 | 66.30 | % | 0.38 | 0 | 0 | 0.68 | 0.99 | 0.00 | -0.01 | 2/26/2026 4:00:01 PM EST | |||
| 180.00 | 59.90 | 62.70 | 61.30 | 44.40 | 0.00 | 0.00% | 0.34 | 0 | 10 | 0.59 | 0.98 | 0.00 | -0.01 | 1/22/2026 | 2/26/2026 4:00:01 PM EST |
| 185.00 | 55.00 | 57.70 | 56.35 | % | 0.30 | 0 | 0 | 0.53 | 0.96 | 0.00 | -0.03 | 2/26/2026 4:00:01 PM EST | |||
| 190.00 | 50.10 | 52.80 | 51.45 | 53.92 | 0.00 | 0.00% | 0.27 | 0 | 3 | 0.50 | 0.95 | 0.00 | -0.03 | 2/20/2026 | 2/26/2026 4:00:01 PM EST |
| 195.00 | 44.90 | 48.10 | 46.50 | 47.30 | 0.00 | 0.00% | 0.24 | 0 | 58 | 0.48 | 0.94 | 0.00 | -0.04 | 2/18/2026 | 2/26/2026 4:00:01 PM EST |
| 200.00 | 39.80 | 43.70 | 41.75 | 41.60 | -2.80 | -6.31% | 0.21 | 1 | 30 | 0.47 | 0.93 | 0.00 | -0.04 | 2/26/2026 | 2/26/2026 4:00:01 PM EST |
| 210.00 | 30.90 | 33.60 | 32.25 | 33.75 | 0.00 | 0.00% | 0.15 | 0 | 110 | 0.38 | 0.87 | 0.01 | -0.06 | 2/25/2026 | 2/26/2026 4:00:01 PM EST |
| 220.00 | 21.70 | 24.40 | 23.05 | 23.15 | -1.42 | -5.78% | 0.10 | 52 | 313 | 0.25 | 0.82 | 0.01 | -0.07 | 2/26/2026 | 2/26/2026 4:00:01 PM EST |
| 230.00 | 14.30 | 16.00 | 15.15 | 15.40 | -1.75 | -10.21% | 0.07 | 24 | 1,108 | 0.24 | 0.71 | 0.02 | -0.08 | 2/26/2026 | 2/26/2026 4:00:01 PM EST |
| 240.00 | 7.60 | 9.80 | 8.70 | 8.80 | -0.90 | -9.28% | 0.04 | 142 | 2,252 | 0.23 | 0.54 | 0.02 | -0.08 | 2/26/2026 | 2/26/2026 4:00:01 PM EST |
| 250.00 | 4.30 | 5.40 | 4.85 | 4.60 | -0.18 | -3.77% | 0.02 | 31 | 2,225 | 0.24 | 0.34 | 0.02 | -0.07 | 2/26/2026 | 2/26/2026 4:00:01 PM EST |
| 260.00 | 1.75 | 2.60 | 2.18 | 2.10 | -0.28 | -11.77% | 0.01 | 18 | 1,573 | 0.23 | 0.20 | 0.01 | -0.06 | 2/26/2026 | 2/26/2026 4:00:01 PM EST |
| 270.00 | 0.50 | 1.85 | 1.18 | 1.01 | -0.29 | -22.31% | 0.00 | 5 | 362 | 0.24 | 0.11 | 0.01 | -0.04 | 2/26/2026 | 2/26/2026 4:00:01 PM EST |
| 280.00 | 0.25 | 0.70 | 0.48 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.24 | 0.05 | 0.01 | -0.02 | 2/25/2026 | 2/26/2026 4:00:01 PM EST |
| 290.00 | 0.00 | 0.75 | 0.38 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.32 | 0.02 | 0.00 | -0.01 | 2/18/2026 | 2/26/2026 4:00:01 PM EST |
| 300.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.37 | 0.01 | 0.00 | 0.00 | 2/26/2026 4:00:01 PM EST | |||
| 310.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 2/26/2026 4:00:01 PM EST | |||
| 320.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 2/26/2026 4:00:01 PM EST | |||
| 330.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 2/26/2026 4:00:01 PM EST | |||
| 340.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 2/26/2026 4:00:01 PM EST | |||
| 350.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 2/26/2026 4:00:01 PM EST | |||
| 360.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 2/26/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 2/26/2026 4:00:01 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 2/26/2026 4:00:01 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 2/26/2026 4:00:01 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 2/26/2026 4:00:01 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 2/26/2026 4:00:01 PM EST | |||
| 125.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 2/26/2026 4:00:01 PM EST | |||
| 130.00 | 0.00 | 0.85 | 0.43 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.93 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 2/26/2026 4:00:01 PM EST |
| 135.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 2/26/2026 4:00:01 PM EST | |||
| 140.00 | 0.00 | 2.20 | 1.10 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.01 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 2/26/2026 4:00:01 PM EST |
| 145.00 | 0.00 | 0.70 | 0.35 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.76 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 2/26/2026 4:00:01 PM EST |
| 150.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 2/26/2026 4:00:01 PM EST | |||
| 155.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 2/26/2026 4:00:01 PM EST | |||
| 160.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 2/26/2026 4:00:01 PM EST | |||
| 165.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.59 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/26/2026 4:00:01 PM EST |
| 170.00 | 0.00 | 0.85 | 0.43 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.57 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/26/2026 4:00:01 PM EST |
| 175.00 | 0.00 | 1.10 | 0.55 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.56 | -0.01 | 0.00 | -0.01 | 1/27/2026 | 2/26/2026 4:00:01 PM EST |
| 180.00 | 0.00 | 0.70 | 0.35 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.47 | -0.02 | 0.00 | -0.01 | 2/17/2026 | 2/26/2026 4:00:01 PM EST |
| 185.00 | 0.45 | 0.60 | 0.53 | 0.45 | +0.05 | +12.50% | 0.00 | 3 | 2,538 | 0.41 | -0.04 | 0.00 | -0.03 | 2/26/2026 | 2/26/2026 4:00:01 PM EST |
| 190.00 | 0.25 | 1.20 | 0.73 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 64 | 0.39 | -0.05 | 0.00 | -0.03 | 2/25/2026 | 2/26/2026 4:00:01 PM EST |
| 195.00 | 0.25 | 1.95 | 1.10 | 0.57 | +0.02 | +3.64% | 0.01 | 1 | 100 | 0.38 | -0.06 | 0.00 | -0.04 | 2/26/2026 | 2/26/2026 4:00:01 PM EST |
| 200.00 | 0.30 | 2.85 | 1.58 | 0.68 | -0.39 | -36.45% | 0.01 | 1 | 218 | 0.38 | -0.07 | 0.00 | -0.04 | 2/26/2026 | 2/26/2026 4:00:01 PM EST |
| 210.00 | 0.75 | 1.30 | 1.03 | 1.16 | 0.00 | 0.00% | 0.00 | 0 | 618 | 0.28 | -0.13 | 0.01 | -0.06 | 2/23/2026 | 2/26/2026 4:00:01 PM EST |
| 220.00 | 1.60 | 2.85 | 2.23 | 2.10 | +0.39 | +22.81% | 0.01 | 120 | 228 | 0.26 | -0.18 | 0.01 | -0.07 | 2/26/2026 | 2/26/2026 4:00:01 PM EST |
| 230.00 | 3.50 | 3.90 | 3.70 | 3.80 | +0.44 | +13.10% | 0.02 | 49 | 703 | 0.23 | -0.29 | 0.02 | -0.08 | 2/26/2026 | 2/26/2026 4:00:01 PM EST |
| 240.00 | 6.60 | 8.80 | 7.70 | 7.60 | +0.80 | +11.77% | 0.03 | 11 | 336 | 0.23 | -0.46 | 0.02 | -0.08 | 2/26/2026 | 2/26/2026 4:00:01 PM EST |
| 250.00 | 12.50 | 14.50 | 13.50 | 13.17 | +1.57 | +13.54% | 0.05 | 5 | 261 | 0.23 | -0.66 | 0.02 | -0.07 | 2/26/2026 | 2/26/2026 4:00:01 PM EST |
| 260.00 | 19.90 | 22.60 | 21.25 | 28.50 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.23 | -0.80 | 0.01 | -0.06 | 2/4/2026 | 2/26/2026 4:00:01 PM EST |
| 270.00 | 29.00 | 31.90 | 30.45 | 30.00 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.34 | -0.89 | 0.01 | -0.04 | 2/10/2026 | 2/26/2026 4:00:01 PM EST |
| 280.00 | 38.50 | 41.60 | 40.05 | % | 0.14 | 0 | 0 | 0.39 | -0.95 | 0.01 | -0.02 | 2/26/2026 4:00:01 PM EST | |||
| 290.00 | 48.20 | 52.10 | 50.15 | % | 0.17 | 0 | 0 | 0.46 | -0.98 | 0.00 | -0.01 | 2/26/2026 4:00:01 PM EST | |||
| 300.00 | 58.50 | 62.00 | 60.25 | % | 0.20 | 0 | 0 | 0.51 | -0.99 | 0.00 | 0.00 | 2/26/2026 4:00:01 PM EST | |||
| 310.00 | 68.10 | 72.10 | 70.10 | % | 0.23 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 2/26/2026 4:00:01 PM EST | |||
| 320.00 | 78.10 | 82.10 | 80.10 | % | 0.25 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 2/26/2026 4:00:01 PM EST | |||
| 330.00 | 88.10 | 92.00 | 90.05 | % | 0.27 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 2/26/2026 4:00:01 PM EST | |||
| 340.00 | 98.10 | 101.60 | 99.85 | % | 0.29 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 2/26/2026 4:00:01 PM EST | |||
| 350.00 | 108.10 | 112.00 | 110.05 | % | 0.31 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 2/26/2026 4:00:01 PM EST | |||
| 360.00 | 118.70 | 122.10 | 120.40 | % | 0.33 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 2/26/2026 4:00:01 PM EST |