Options Chain for HONEYWELL INTL INC COM (HON) - $242.65 as of 2/18/2026 2:44:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 113.50 | 116.60 | 115.05 | % | 0.92 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 2/19/2026 12:58:59 PM EST | |||
| 130.00 | 108.50 | 111.60 | 110.05 | % | 0.85 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 2/19/2026 12:58:59 PM EST | |||
| 135.00 | 103.40 | 106.60 | 105.00 | % | 0.78 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 2/19/2026 12:58:59 PM EST | |||
| 140.00 | 98.40 | 101.60 | 100.00 | % | 0.71 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 2/19/2026 12:58:59 PM EST | |||
| 145.00 | 93.30 | 96.60 | 94.95 | % | 0.65 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 2/19/2026 12:58:59 PM EST | |||
| 150.00 | 88.60 | 91.60 | 90.10 | % | 0.60 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 2/19/2026 12:58:59 PM EST | |||
| 155.00 | 83.30 | 86.70 | 85.00 | % | 0.55 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 2/19/2026 12:58:59 PM EST | |||
| 160.00 | 78.30 | 81.70 | 80.00 | % | 0.50 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 2/19/2026 12:58:59 PM EST | |||
| 165.00 | 73.60 | 76.70 | 75.15 | % | 0.46 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 2/19/2026 12:58:59 PM EST | |||
| 170.00 | 68.50 | 71.70 | 70.10 | % | 0.41 | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 2/19/2026 12:58:59 PM EST | |||
| 175.00 | 63.60 | 66.50 | 65.05 | % | 0.37 | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 2/19/2026 12:58:59 PM EST | |||
| 180.00 | 58.50 | 61.60 | 60.05 | % | 0.33 | 0 | 0 | 0.67 | 0.99 | 0.00 | 0.00 | 2/19/2026 12:58:59 PM EST | |||
| 185.00 | 53.40 | 56.70 | 55.05 | % | 0.30 | 0 | 0 | 0.60 | 0.99 | 0.00 | -0.01 | 2/19/2026 12:58:59 PM EST | |||
| 190.00 | 48.80 | 51.80 | 50.30 | % | 0.26 | 0 | 0 | 0.56 | 0.98 | 0.00 | -0.01 | 2/19/2026 12:58:59 PM EST | |||
| 195.00 | 43.90 | 46.90 | 45.40 | % | 0.23 | 0 | 0 | 0.52 | 0.96 | 0.00 | -0.02 | 2/19/2026 12:58:59 PM EST | |||
| 200.00 | 39.10 | 42.00 | 40.55 | % | 0.20 | 0 | 0 | 0.48 | 0.95 | 0.00 | -0.03 | 2/19/2026 12:58:59 PM EST | |||
| 205.00 | 34.30 | 37.20 | 35.75 | % | 0.17 | 0 | 0 | 0.44 | 0.91 | 0.01 | -0.06 | 2/19/2026 12:58:59 PM EST | |||
| 210.00 | 29.80 | 32.50 | 31.15 | % | 0.15 | 0 | 0 | 0.40 | 0.89 | 0.01 | -0.06 | 2/19/2026 12:58:59 PM EST | |||
| 215.00 | 25.30 | 28.00 | 26.65 | % | 0.12 | 0 | 0 | 0.28 | 0.84 | 0.01 | -0.08 | 2/19/2026 12:58:59 PM EST | |||
| 220.00 | 20.40 | 23.50 | 21.95 | 22.95 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.28 | 0.80 | 0.01 | -0.08 | 2/18/2026 | 2/19/2026 12:58:59 PM EST |
| 225.00 | 17.00 | 18.40 | 17.70 | % | 0.08 | 0 | 0 | 0.27 | 0.76 | 0.01 | -0.08 | 2/19/2026 12:58:59 PM EST | |||
| 230.00 | 12.60 | 14.80 | 13.70 | % | 0.06 | 0 | 0 | 0.27 | 0.70 | 0.02 | -0.09 | 2/19/2026 12:58:59 PM EST | |||
| 235.00 | 10.00 | 11.50 | 10.75 | 12.01 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.26 | 0.61 | 0.02 | -0.09 | 2/13/2026 | 2/19/2026 12:58:59 PM EST |
| 240.00 | 7.10 | 8.80 | 7.95 | % | 0.03 | 0 | 0 | 0.26 | 0.51 | 0.02 | -0.09 | 2/19/2026 12:58:59 PM EST | |||
| 245.00 | 4.80 | 6.60 | 5.70 | 7.40 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.25 | 0.41 | 0.02 | -0.09 | 2/17/2026 | 2/19/2026 12:58:59 PM EST |
| 250.00 | 3.30 | 4.80 | 4.05 | 5.60 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.25 | 0.32 | 0.02 | -0.08 | 2/17/2026 | 2/19/2026 12:58:59 PM EST |
| 255.00 | 2.05 | 3.50 | 2.78 | 3.85 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.25 | 0.24 | 0.02 | -0.08 | 2/17/2026 | 2/19/2026 12:58:59 PM EST |
| 260.00 | 1.10 | 2.50 | 1.80 | 2.95 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.25 | 0.19 | 0.01 | -0.07 | 2/12/2026 | 2/19/2026 12:58:59 PM EST |
| 265.00 | 0.80 | 1.50 | 1.15 | 2.19 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.24 | 0.14 | 0.01 | -0.06 | 2/17/2026 | 2/19/2026 12:58:59 PM EST |
| 270.00 | 0.50 | 2.95 | 1.73 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.30 | 0.10 | 0.01 | -0.04 | 2/17/2026 | 2/19/2026 12:58:59 PM EST |
| 275.00 | 0.00 | 2.70 | 1.35 | % | 0.00 | 0 | 0 | 0.39 | 0.06 | 0.01 | -0.03 | 2/19/2026 12:58:59 PM EST | |||
| 280.00 | 0.00 | 2.50 | 1.25 | 1.70 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.41 | 0.04 | 0.00 | -0.02 | 2/17/2026 | 2/19/2026 12:58:59 PM EST |
| 285.00 | 0.00 | 2.40 | 1.20 | % | 0.00 | 0 | 0 | 0.44 | 0.03 | 0.00 | -0.02 | 2/19/2026 12:58:59 PM EST | |||
| 290.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.46 | 0.02 | 0.00 | -0.01 | 2/19/2026 12:58:59 PM EST | |||
| 295.00 | 0.00 | 2.05 | 1.03 | % | 0.00 | 0 | 0 | 0.48 | 0.01 | 0.00 | -0.01 | 2/19/2026 12:58:59 PM EST | |||
| 300.00 | 0.00 | 1.95 | 0.98 | % | 0.00 | 0 | 0 | 0.50 | 0.01 | 0.00 | -0.01 | 2/19/2026 12:58:59 PM EST | |||
| 305.00 | 0.00 | 1.85 | 0.93 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 2/19/2026 12:58:59 PM EST | |||
| 310.00 | 0.00 | 1.80 | 0.90 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 2/19/2026 12:58:59 PM EST | |||
| 315.00 | 0.00 | 1.25 | 0.63 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 2/19/2026 12:58:59 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 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 2/19/2026 12:58:59 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 2/19/2026 12:58:59 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 2/19/2026 12:58:59 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 2/19/2026 12:58:59 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 2/19/2026 12:58:59 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 2/19/2026 12:58:59 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 2/19/2026 12:58:59 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 2/19/2026 12:58:59 PM EST | |||
| 165.00 | 0.00 | 2.05 | 1.03 | % | 0.01 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 2/19/2026 12:58:59 PM EST | |||
| 170.00 | 0.00 | 1.85 | 0.93 | % | 0.01 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 2/19/2026 12:58:59 PM EST | |||
| 175.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 2/19/2026 12:58:59 PM EST | |||
| 180.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.65 | -0.01 | 0.00 | 0.00 | 2/19/2026 12:58:59 PM EST | |||
| 185.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 0.61 | -0.01 | 0.00 | -0.01 | 2/19/2026 12:58:59 PM EST | |||
| 190.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.59 | -0.02 | 0.00 | -0.01 | 2/19/2026 12:58:59 PM EST | |||
| 195.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 0.53 | -0.04 | 0.00 | -0.02 | 2/19/2026 12:58:59 PM EST | |||
| 200.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 0.50 | -0.05 | 0.00 | -0.03 | 2/19/2026 12:58:59 PM EST | |||
| 205.00 | 0.60 | 2.45 | 1.53 | % | 0.01 | 0 | 0 | 0.37 | -0.09 | 0.01 | -0.06 | 2/19/2026 12:58:59 PM EST | |||
| 210.00 | 0.90 | 3.30 | 2.10 | 1.42 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.36 | -0.11 | 0.01 | -0.06 | 2/17/2026 | 2/19/2026 12:58:59 PM EST |
| 215.00 | 1.25 | 2.15 | 1.70 | 1.74 | +0.04 | +2.36% | 0.01 | 5 | 1 | 0.30 | -0.16 | 0.01 | -0.08 | 2/19/2026 | 2/19/2026 12:58:59 PM EST |
| 220.00 | 1.85 | 2.20 | 2.03 | 2.29 | -0.11 | -4.59% | 0.01 | 5 | 1 | 0.27 | -0.20 | 0.01 | -0.08 | 2/19/2026 | 2/19/2026 12:58:59 PM EST |
| 225.00 | 2.60 | 3.80 | 3.20 | 2.62 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.28 | -0.24 | 0.01 | -0.08 | 2/17/2026 | 2/19/2026 12:58:59 PM EST |
| 230.00 | 3.70 | 5.20 | 4.45 | 4.00 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.26 | -0.30 | 0.02 | -0.09 | 2/17/2026 | 2/19/2026 12:58:59 PM EST |
| 235.00 | 5.30 | 6.80 | 6.05 | 4.85 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.25 | -0.39 | 0.02 | -0.09 | 2/17/2026 | 2/19/2026 12:58:59 PM EST |
| 240.00 | 7.50 | 9.10 | 8.30 | 6.60 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.25 | -0.49 | 0.02 | -0.09 | 2/17/2026 | 2/19/2026 12:58:59 PM EST |
| 245.00 | 10.30 | 11.70 | 11.00 | % | 0.04 | 0 | 0 | 0.24 | -0.59 | 0.02 | -0.09 | 2/19/2026 12:58:59 PM EST | |||
| 250.00 | 13.70 | 15.40 | 14.55 | % | 0.06 | 0 | 0 | 0.24 | -0.68 | 0.02 | -0.08 | 2/19/2026 12:58:59 PM EST | |||
| 255.00 | 16.40 | 19.40 | 17.90 | % | 0.07 | 0 | 0 | 0.23 | -0.76 | 0.02 | -0.08 | 2/19/2026 12:58:59 PM EST | |||
| 260.00 | 20.70 | 23.30 | 22.00 | % | 0.08 | 0 | 0 | 0.22 | -0.81 | 0.01 | -0.07 | 2/19/2026 12:58:59 PM EST | |||
| 265.00 | 25.00 | 28.10 | 26.55 | % | 0.10 | 0 | 0 | 0.33 | -0.86 | 0.01 | -0.06 | 2/19/2026 12:58:59 PM EST | |||
| 270.00 | 29.80 | 32.90 | 31.35 | % | 0.12 | 0 | 0 | 0.35 | -0.90 | 0.01 | -0.04 | 2/19/2026 12:58:59 PM EST | |||
| 275.00 | 34.60 | 37.50 | 36.05 | % | 0.13 | 0 | 0 | 0.38 | -0.94 | 0.01 | -0.03 | 2/19/2026 12:58:59 PM EST | |||
| 280.00 | 39.50 | 42.40 | 40.95 | % | 0.15 | 0 | 0 | 0.41 | -0.96 | 0.00 | -0.02 | 2/19/2026 12:58:59 PM EST | |||
| 285.00 | 44.40 | 48.20 | 46.30 | % | 0.16 | 0 | 0 | 0.43 | -0.97 | 0.00 | -0.02 | 2/19/2026 12:58:59 PM EST | |||
| 290.00 | 49.40 | 53.00 | 51.20 | % | 0.18 | 0 | 0 | 0.48 | -0.98 | 0.00 | -0.01 | 2/19/2026 12:58:59 PM EST | |||
| 295.00 | 54.30 | 57.50 | 55.90 | % | 0.19 | 0 | 0 | 0.50 | -0.99 | 0.00 | -0.01 | 2/19/2026 12:58:59 PM EST | |||
| 300.00 | 59.30 | 62.80 | 61.05 | % | 0.20 | 0 | 0 | 0.51 | -0.99 | 0.00 | -0.01 | 2/19/2026 12:58:59 PM EST | |||
| 305.00 | 64.20 | 67.80 | 66.00 | % | 0.22 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 2/19/2026 12:58:59 PM EST | |||
| 310.00 | 69.30 | 72.90 | 71.10 | % | 0.23 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 2/19/2026 12:58:59 PM EST | |||
| 315.00 | 74.30 | 77.40 | 75.85 | % | 0.24 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 2/19/2026 12:58:59 PM EST |