Options Chain for HONEYWELL INTL INC COM (HON) - $235.78 as of 4/10/2026 6:16:40 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 | 103.30 | 106.60 | 104.95 | 108.59 | 0.00 | 0.00% | 0.84 | 0 | 1 | 2.68 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/16/2026 3:59:51 PM EST |
| 130.00 | 98.30 | 101.40 | 99.85 | 103.62 | 0.00 | 0.00% | 0.77 | 0 | 1 | 2.46 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/16/2026 3:59:51 PM EST |
| 135.00 | 93.20 | 96.60 | 94.90 | % | 0.70 | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 4/16/2026 3:59:51 PM EST | |||
| 140.00 | 88.20 | 91.10 | 89.65 | % | 0.64 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 4/16/2026 3:59:51 PM EST | |||
| 145.00 | 83.30 | 86.50 | 84.90 | 88.68 | 0.00 | 0.00% | 0.59 | 0 | 1 | 2.07 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/16/2026 3:59:51 PM EST |
| 150.00 | 78.20 | 81.60 | 79.90 | 83.72 | 0.00 | 0.00% | 0.53 | 0 | 1 | 1.97 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/16/2026 3:59:51 PM EST |
| 155.00 | 73.20 | 76.50 | 74.85 | 78.75 | 0.00 | 0.00% | 0.48 | 0 | 1 | 1.81 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/16/2026 3:59:51 PM EST |
| 160.00 | 68.40 | 71.00 | 69.70 | % | 0.44 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 4/16/2026 3:59:51 PM EST | |||
| 165.00 | 63.30 | 65.90 | 64.60 | % | 0.39 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 4/16/2026 3:59:51 PM EST | |||
| 170.00 | 58.30 | 60.90 | 59.60 | % | 0.35 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 4/16/2026 3:59:51 PM EST | |||
| 175.00 | 53.30 | 55.90 | 54.60 | % | 0.31 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 4/16/2026 3:59:51 PM EST | |||
| 180.00 | 48.30 | 51.60 | 49.95 | % | 0.28 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 4/16/2026 3:59:51 PM EST | |||
| 185.00 | 43.30 | 46.70 | 45.00 | % | 0.24 | 0 | 0 | 1.15 | 1.00 | 0.00 | -0.01 | 4/16/2026 3:59:51 PM EST | |||
| 190.00 | 38.40 | 41.50 | 39.95 | % | 0.21 | 0 | 0 | 1.00 | 1.00 | 0.00 | -0.02 | 4/16/2026 3:59:51 PM EST | |||
| 195.00 | 33.40 | 36.70 | 35.05 | % | 0.18 | 0 | 1 | 0.93 | 0.99 | 0.00 | -0.05 | 4/16/2026 3:59:51 PM EST | |||
| 200.00 | 28.40 | 31.80 | 30.10 | % | 0.15 | 0 | 1 | 0.84 | 0.98 | 0.00 | -0.15 | 4/16/2026 3:59:51 PM EST | |||
| 205.00 | 23.60 | 26.60 | 25.10 | 27.82 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.70 | 0.95 | 0.01 | -0.19 | 4/13/2026 | 4/16/2026 3:59:51 PM EST |
| 207.50 | 21.20 | 24.20 | 22.70 | % | 0.11 | 0 | 0 | 0.66 | 0.93 | 0.01 | -0.23 | 4/16/2026 3:59:51 PM EST | |||
| 210.00 | 18.90 | 22.30 | 20.60 | % | 0.10 | 0 | 0 | 0.68 | 0.91 | 0.01 | -0.26 | 4/16/2026 3:59:51 PM EST | |||
| 212.50 | 16.70 | 19.50 | 18.10 | 14.83 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.59 | 0.87 | 0.01 | -0.30 | 4/7/2026 | 4/16/2026 3:59:51 PM EST |
| 215.00 | 14.50 | 17.80 | 16.15 | % | 0.08 | 0 | 0 | 0.61 | 0.84 | 0.01 | -0.33 | 4/16/2026 3:59:51 PM EST | |||
| 217.50 | 12.40 | 15.20 | 13.80 | % | 0.06 | 0 | 0 | 0.54 | 0.80 | 0.02 | -0.36 | 4/16/2026 3:59:51 PM EST | |||
| 220.00 | 10.40 | 12.10 | 11.25 | 10.93 | 0.00 | 0.00% | 0.05 | 0 | 15 | 0.31 | 0.75 | 0.02 | -0.39 | 4/2/2026 | 4/16/2026 3:59:51 PM EST |
| 222.50 | 8.60 | 10.80 | 9.70 | 12.65 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.37 | 0.70 | 0.02 | -0.41 | 4/8/2026 | 4/16/2026 3:59:51 PM EST |
| 225.00 | 7.30 | 8.90 | 8.10 | 7.10 | 0.00 | 0.00% | 0.04 | 0 | 19 | 0.39 | 0.65 | 0.02 | -0.42 | 4/7/2026 | 4/16/2026 3:59:51 PM EST |
| 227.50 | 5.50 | 7.10 | 6.30 | 5.85 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.38 | 0.58 | 0.03 | -0.42 | 4/7/2026 | 4/16/2026 3:59:51 PM EST |
| 230.00 | 4.30 | 6.70 | 5.50 | 5.70 | -1.45 | -20.28% | 0.02 | 2 | 136 | 0.42 | 0.52 | 0.03 | -0.41 | 4/16/2026 | 4/16/2026 3:59:51 PM EST |
| 232.50 | 2.70 | 5.90 | 4.30 | 4.50 | -1.80 | -28.58% | 0.02 | 8 | 392 | 0.43 | 0.45 | 0.03 | -0.39 | 4/16/2026 | 4/16/2026 3:59:51 PM EST |
| 235.00 | 1.80 | 5.10 | 3.45 | 3.55 | -0.24 | -6.34% | 0.01 | 8 | 334 | 0.44 | 0.37 | 0.03 | -0.36 | 4/16/2026 | 4/16/2026 3:59:51 PM EST |
| 237.50 | 1.65 | 3.40 | 2.53 | 2.30 | -1.40 | -37.84% | 0.01 | 4 | 14 | 0.37 | 0.30 | 0.03 | -0.32 | 4/16/2026 | 4/16/2026 3:59:51 PM EST |
| 240.00 | 0.65 | 2.40 | 1.53 | 1.90 | -0.71 | -27.21% | 0.01 | 67 | 131 | 0.36 | 0.23 | 0.02 | -0.27 | 4/16/2026 | 4/16/2026 3:59:51 PM EST |
| 242.50 | 0.75 | 1.35 | 1.05 | 1.15 | -0.60 | -34.29% | 0.00 | 80 | 149 | 0.36 | 0.17 | 0.02 | -0.22 | 4/16/2026 | 4/16/2026 3:59:51 PM EST |
| 245.00 | 0.40 | 2.00 | 1.20 | 0.76 | -0.49 | -39.20% | 0.00 | 3 | 308 | 0.40 | 0.13 | 0.02 | -0.17 | 4/16/2026 | 4/16/2026 3:59:51 PM EST |
| 247.50 | 0.00 | 1.45 | 0.73 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.49 | 0.09 | 0.01 | -0.14 | 4/13/2026 | 4/16/2026 3:59:51 PM EST |
| 250.00 | 0.10 | 0.60 | 0.35 | 0.45 | -0.30 | -40.00% | 0.00 | 4 | 52 | 0.35 | 0.05 | 0.01 | -0.09 | 4/16/2026 | 4/16/2026 3:59:51 PM EST |
| 252.50 | 0.00 | 0.60 | 0.30 | 0.36 | +0.26 | +260.00% | 0.00 | 1 | 5 | 0.45 | 0.04 | 0.01 | -0.07 | 4/16/2026 | 4/16/2026 3:59:51 PM EST |
| 255.00 | 0.00 | 0.90 | 0.45 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.54 | 0.03 | 0.01 | -0.05 | 4/10/2026 | 4/16/2026 3:59:51 PM EST |
| 257.50 | 0.00 | 2.35 | 1.18 | % | 0.00 | 0 | 0 | 0.77 | 0.02 | 0.00 | -0.04 | 4/16/2026 3:59:51 PM EST | |||
| 260.00 | 0.00 | 1.20 | 0.60 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.66 | 0.01 | 0.00 | -0.02 | 3/23/2026 | 4/16/2026 3:59:51 PM EST |
| 265.00 | 0.00 | 1.95 | 0.98 | % | 0.00 | 0 | 5 | 0.84 | 0.00 | 0.00 | -0.01 | 4/16/2026 3:59:51 PM EST | |||
| 270.00 | 0.00 | 2.20 | 1.10 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.94 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/16/2026 3:59:51 PM EST |
| 275.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:51 PM EST | |||
| 280.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:51 PM EST | |||
| 285.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:51 PM EST | |||
| 290.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:51 PM EST | |||
| 295.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:51 PM EST | |||
| 300.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:51 PM EST | |||
| 305.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:51 PM EST | |||
| 310.00 | 0.00 | 2.15 | 1.08 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.45 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/16/2026 3:59:51 PM EST |
| 315.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:51 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 | 2.80 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:51 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:51 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:51 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:51 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:51 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:51 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:51 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:51 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:51 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:51 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:51 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:51 PM EST | |||
| 185.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | -0.01 | 4/16/2026 3:59:51 PM EST | |||
| 190.00 | 0.00 | 2.20 | 1.10 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.13 | 0.00 | 0.00 | -0.02 | 4/13/2026 | 4/16/2026 3:59:51 PM EST |
| 195.00 | 0.00 | 2.25 | 1.13 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 211 | 1.03 | -0.01 | 0.00 | -0.05 | 3/27/2026 | 4/16/2026 3:59:51 PM EST |
| 200.00 | 0.00 | 1.50 | 0.75 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.81 | -0.02 | 0.00 | -0.15 | 4/7/2026 | 4/16/2026 3:59:51 PM EST |
| 205.00 | 0.00 | 2.00 | 1.00 | 1.44 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.77 | -0.05 | 0.01 | -0.19 | 4/7/2026 | 4/16/2026 3:59:51 PM EST |
| 207.50 | 0.00 | 0.95 | 0.48 | 0.40 | +0.05 | +14.29% | 0.00 | 1 | 22 | 0.57 | -0.07 | 0.01 | -0.23 | 4/16/2026 | 4/16/2026 3:59:51 PM EST |
| 210.00 | 0.00 | 1.50 | 0.75 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 105 | 0.60 | -0.09 | 0.01 | -0.26 | 4/9/2026 | 4/16/2026 3:59:51 PM EST |
| 212.50 | 0.45 | 1.00 | 0.73 | 0.75 | +0.04 | +5.64% | 0.00 | 3 | 61 | 0.42 | -0.13 | 0.01 | -0.30 | 4/16/2026 | 4/16/2026 3:59:51 PM EST |
| 215.00 | 0.00 | 1.20 | 0.60 | 1.14 | +0.54 | +90.00% | 0.00 | 4 | 340 | 0.45 | -0.16 | 0.01 | -0.33 | 4/16/2026 | 4/16/2026 3:59:51 PM EST |
| 217.50 | 0.80 | 1.55 | 1.18 | 1.47 | -2.53 | -63.25% | 0.01 | 12 | 20 | 0.42 | -0.20 | 0.02 | -0.36 | 4/16/2026 | 4/16/2026 3:59:51 PM EST |
| 220.00 | 0.75 | 2.25 | 1.50 | 2.09 | 0.00 | 0.00% | 0.01 | 0 | 80 | 0.38 | -0.25 | 0.02 | -0.39 | 4/15/2026 | 4/16/2026 3:59:51 PM EST |
| 222.50 | 2.20 | 2.90 | 2.55 | 2.80 | +0.68 | +32.08% | 0.01 | 15 | 42 | 0.42 | -0.30 | 0.02 | -0.41 | 4/16/2026 | 4/16/2026 3:59:51 PM EST |
| 225.00 | 3.00 | 3.80 | 3.40 | 3.25 | -0.18 | -5.25% | 0.02 | 1 | 74 | 0.42 | -0.35 | 0.02 | -0.42 | 4/16/2026 | 4/16/2026 3:59:51 PM EST |
| 227.50 | 3.50 | 4.80 | 4.15 | 3.90 | +0.95 | +32.21% | 0.02 | 1 | 387 | 0.41 | -0.42 | 0.03 | -0.42 | 4/16/2026 | 4/16/2026 3:59:51 PM EST |
| 230.00 | 4.80 | 5.90 | 5.35 | 5.10 | +0.10 | +2.00% | 0.02 | 1 | 544 | 0.41 | -0.48 | 0.03 | -0.41 | 4/16/2026 | 4/16/2026 3:59:51 PM EST |
| 232.50 | 6.30 | 7.30 | 6.80 | 5.50 | 0.00 | 0.00% | 0.03 | 0 | 361 | 0.41 | -0.56 | 0.03 | -0.39 | 4/13/2026 | 4/16/2026 3:59:51 PM EST |
| 235.00 | 7.50 | 9.00 | 8.25 | 6.30 | 0.00 | 0.00% | 0.04 | 0 | 34 | 0.41 | -0.63 | 0.03 | -0.36 | 4/13/2026 | 4/16/2026 3:59:51 PM EST |
| 237.50 | 9.70 | 10.60 | 10.15 | 7.80 | 0.00 | 0.00% | 0.04 | 0 | 10 | 0.40 | -0.70 | 0.03 | -0.32 | 4/13/2026 | 4/16/2026 3:59:51 PM EST |
| 240.00 | 10.70 | 12.50 | 11.60 | 9.65 | 0.00 | 0.00% | 0.05 | 0 | 57 | 0.34 | -0.77 | 0.02 | -0.27 | 4/13/2026 | 4/16/2026 3:59:51 PM EST |
| 242.50 | 12.80 | 15.20 | 14.00 | % | 0.06 | 0 | 0 | 0.53 | -0.83 | 0.02 | -0.22 | 4/16/2026 3:59:51 PM EST | |||
| 245.00 | 14.90 | 17.60 | 16.25 | % | 0.07 | 0 | 2 | 0.57 | -0.87 | 0.02 | -0.17 | 4/16/2026 3:59:51 PM EST | |||
| 247.50 | 17.20 | 19.80 | 18.50 | % | 0.07 | 0 | 0 | 0.59 | -0.91 | 0.01 | -0.14 | 4/16/2026 3:59:51 PM EST | |||
| 250.00 | 19.60 | 22.40 | 21.00 | 21.45 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.65 | -0.95 | 0.01 | -0.09 | 4/1/2026 | 4/16/2026 3:59:51 PM EST |
| 252.50 | 21.90 | 24.70 | 23.30 | % | 0.09 | 0 | 0 | 0.67 | -0.96 | 0.01 | -0.07 | 4/16/2026 3:59:51 PM EST | |||
| 255.00 | 24.40 | 27.60 | 26.00 | % | 0.10 | 0 | 0 | 0.76 | -0.97 | 0.01 | -0.05 | 4/16/2026 3:59:51 PM EST | |||
| 257.50 | 26.90 | 29.90 | 28.40 | % | 0.11 | 0 | 0 | 0.78 | -0.98 | 0.00 | -0.04 | 4/16/2026 3:59:51 PM EST | |||
| 260.00 | 28.60 | 32.30 | 30.45 | % | 0.12 | 0 | 0 | 0.81 | -0.99 | 0.00 | -0.02 | 4/16/2026 3:59:51 PM EST | |||
| 265.00 | 34.40 | 37.20 | 35.80 | % | 0.14 | 0 | 0 | 0.88 | -1.00 | 0.00 | -0.01 | 4/16/2026 3:59:51 PM EST | |||
| 270.00 | 39.40 | 42.20 | 40.80 | % | 0.15 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 4/16/2026 3:59:51 PM EST | |||
| 275.00 | 44.10 | 46.90 | 45.50 | 41.56 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 4/14/2026 | 4/16/2026 3:59:51 PM EST |
| 280.00 | 49.10 | 51.80 | 50.45 | 46.53 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 4/14/2026 | 4/16/2026 3:59:51 PM EST |
| 285.00 | 54.20 | 57.20 | 55.70 | % | 0.20 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 4/16/2026 3:59:51 PM EST | |||
| 290.00 | 59.10 | 62.20 | 60.65 | % | 0.21 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 4/16/2026 3:59:51 PM EST | |||
| 295.00 | 64.10 | 67.00 | 65.55 | % | 0.22 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 4/16/2026 3:59:51 PM EST | |||
| 300.00 | 69.10 | 72.30 | 70.70 | % | 0.24 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 4/16/2026 3:59:51 PM EST | |||
| 305.00 | 74.20 | 77.30 | 75.75 | % | 0.25 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 4/16/2026 3:59:51 PM EST | |||
| 310.00 | 79.10 | 82.30 | 80.70 | % | 0.26 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 4/16/2026 3:59:51 PM EST | |||
| 315.00 | 84.10 | 87.30 | 85.70 | % | 0.27 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 4/16/2026 3:59:51 PM EST |