Options Chain for HONEYWELL INTL INC COM (HON) - $228.20 as of 4/2/2026 9:47:10 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 | 99.60 | 102.60 | 101.10 | % | 0.81 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 4/1/2026 4:00:08 PM EST | |||
| 130.00 | 94.50 | 97.90 | 96.20 | % | 0.74 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 4/1/2026 4:00:08 PM EST | |||
| 135.00 | 89.70 | 93.20 | 91.45 | % | 0.68 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 4/1/2026 4:00:08 PM EST | |||
| 140.00 | 84.70 | 88.30 | 86.50 | % | 0.62 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 4/1/2026 4:00:08 PM EST | |||
| 145.00 | 79.80 | 82.80 | 81.30 | % | 0.56 | 0 | 0 | 0.97 | 1.00 | 0.00 | -0.01 | 4/1/2026 4:00:08 PM EST | |||
| 150.00 | 74.60 | 78.00 | 76.30 | % | 0.51 | 0 | 0 | 0.91 | 1.00 | 0.00 | -0.01 | 4/1/2026 4:00:08 PM EST | |||
| 155.00 | 69.90 | 73.60 | 71.75 | % | 0.46 | 0 | 0 | 0.86 | 1.00 | 0.00 | -0.02 | 4/1/2026 4:00:08 PM EST | |||
| 160.00 | 65.00 | 68.50 | 66.75 | % | 0.42 | 0 | 0 | 0.81 | 1.00 | 0.00 | -0.02 | 4/1/2026 4:00:08 PM EST | |||
| 165.00 | 60.40 | 63.60 | 62.00 | % | 0.38 | 0 | 0 | 0.76 | 0.99 | 0.00 | -0.02 | 4/1/2026 4:00:08 PM EST | |||
| 170.00 | 55.30 | 58.10 | 56.70 | % | 0.33 | 0 | 0 | 0.71 | 0.98 | 0.00 | -0.03 | 4/1/2026 4:00:08 PM EST | |||
| 175.00 | 50.30 | 53.80 | 52.05 | % | 0.30 | 0 | 0 | 0.63 | 0.97 | 0.00 | -0.04 | 4/1/2026 4:00:08 PM EST | |||
| 180.00 | 45.60 | 49.00 | 47.30 | % | 0.26 | 0 | 0 | 0.59 | 0.96 | 0.00 | -0.05 | 4/1/2026 4:00:08 PM EST | |||
| 185.00 | 40.50 | 44.20 | 42.35 | % | 0.23 | 0 | 0 | 0.58 | 0.95 | 0.00 | -0.05 | 4/1/2026 4:00:08 PM EST | |||
| 190.00 | 36.00 | 39.40 | 37.70 | % | 0.20 | 0 | 0 | 0.49 | 0.92 | 0.00 | -0.07 | 4/1/2026 4:00:08 PM EST | |||
| 195.00 | 31.30 | 34.70 | 33.00 | 31.50 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.46 | 0.90 | 0.01 | -0.08 | 3/27/2026 | 4/1/2026 4:00:08 PM EST |
| 200.00 | 26.90 | 30.10 | 28.50 | 29.20 | 0.00 | 0.00% | 0.14 | 0 | 6 | 0.37 | 0.87 | 0.01 | -0.09 | 3/26/2026 | 4/1/2026 4:00:08 PM EST |
| 210.00 | 18.20 | 21.50 | 19.85 | 20.20 | 0.00 | 0.00% | 0.09 | 0 | 124 | 0.34 | 0.79 | 0.01 | -0.10 | 3/27/2026 | 4/1/2026 4:00:08 PM EST |
| 220.00 | 11.00 | 13.90 | 12.45 | 11.88 | 0.00 | 0.00% | 0.06 | 0 | 183 | 0.30 | 0.67 | 0.02 | -0.10 | 3/30/2026 | 4/1/2026 4:00:08 PM EST |
| 230.00 | 6.50 | 8.20 | 7.35 | 8.10 | 0.00 | 0.00% | 0.03 | 0 | 753 | 0.28 | 0.49 | 0.02 | -0.10 | 4/1/2026 | 4/1/2026 4:00:08 PM EST |
| 240.00 | 3.00 | 4.40 | 3.70 | 4.25 | 0.00 | 0.00% | 0.02 | 0 | 2,265 | 0.27 | 0.30 | 0.02 | -0.08 | 4/1/2026 | 4/1/2026 4:00:08 PM EST |
| 250.00 | 1.25 | 2.30 | 1.78 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 513 | 0.25 | 0.18 | 0.01 | -0.07 | 4/1/2026 | 4/1/2026 4:00:08 PM EST |
| 260.00 | 0.35 | 1.30 | 0.83 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 556 | 0.25 | 0.10 | 0.01 | -0.05 | 3/31/2026 | 4/1/2026 4:00:08 PM EST |
| 270.00 | 0.05 | 0.60 | 0.33 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 141 | 0.26 | 0.06 | 0.00 | -0.03 | 4/1/2026 | 4/1/2026 4:00:08 PM EST |
| 280.00 | 0.00 | 0.75 | 0.38 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.31 | 0.03 | 0.00 | -0.02 | 3/13/2026 | 4/1/2026 4:00:08 PM EST |
| 290.00 | 0.00 | 0.70 | 0.35 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.53 | 0.01 | 0.00 | -0.01 | 3/13/2026 | 4/1/2026 4:00:08 PM EST |
| 300.00 | 0.00 | 0.65 | 0.33 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.57 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 4/1/2026 4:00:08 PM EST |
| 310.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 4/1/2026 4:00:08 PM EST | |||
| 320.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 4/1/2026 4:00:08 PM EST | |||
| 330.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 4/1/2026 4:00:08 PM EST | |||
| 340.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 4/1/2026 4:00:08 PM EST | |||
| 350.00 | 0.00 | 1.95 | 0.98 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 4/1/2026 4:00:08 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 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 4/1/2026 4:00:08 PM EST | |||
| 130.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 4/1/2026 4:00:08 PM EST | |||
| 135.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 4/1/2026 4:00:08 PM EST | |||
| 140.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 4/1/2026 4:00:08 PM EST | |||
| 145.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | -0.01 | 4/1/2026 4:00:08 PM EST | |||
| 150.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | -0.01 | 4/1/2026 4:00:08 PM EST | |||
| 155.00 | 0.00 | 0.70 | 0.35 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.85 | 0.00 | 0.00 | -0.02 | 3/30/2026 | 4/1/2026 4:00:08 PM EST |
| 160.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | -0.02 | 4/1/2026 4:00:08 PM EST | |||
| 165.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 0.75 | -0.01 | 0.00 | -0.02 | 4/1/2026 4:00:08 PM EST | |||
| 170.00 | 0.05 | 1.00 | 0.53 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 276 | 0.62 | -0.02 | 0.00 | -0.03 | 3/31/2026 | 4/1/2026 4:00:08 PM EST |
| 175.00 | 0.15 | 1.10 | 0.63 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.53 | -0.03 | 0.00 | -0.04 | 4/1/2026 | 4/1/2026 4:00:08 PM EST |
| 180.00 | 0.30 | 1.25 | 0.78 | 1.01 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.43 | -0.04 | 0.00 | -0.05 | 3/30/2026 | 4/1/2026 4:00:08 PM EST |
| 185.00 | 0.45 | 1.45 | 0.95 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.51 | -0.05 | 0.00 | -0.05 | 3/26/2026 | 4/1/2026 4:00:08 PM EST |
| 190.00 | 0.70 | 1.70 | 1.20 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.40 | -0.08 | 0.00 | -0.07 | 3/31/2026 | 4/1/2026 4:00:08 PM EST |
| 195.00 | 1.00 | 2.00 | 1.50 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.38 | -0.10 | 0.01 | -0.08 | 4/1/2026 | 4/1/2026 4:00:08 PM EST |
| 200.00 | 1.45 | 2.50 | 1.98 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 355 | 0.35 | -0.13 | 0.01 | -0.09 | 4/1/2026 | 4/1/2026 4:00:08 PM EST |
| 210.00 | 2.85 | 4.20 | 3.53 | 2.80 | 0.00 | 0.00% | 0.02 | 0 | 80 | 0.32 | -0.21 | 0.01 | -0.10 | 4/1/2026 | 4/1/2026 4:00:08 PM EST |
| 220.00 | 5.40 | 7.20 | 6.30 | 5.40 | 0.00 | 0.00% | 0.03 | 0 | 396 | 0.30 | -0.33 | 0.02 | -0.10 | 4/1/2026 | 4/1/2026 4:00:08 PM EST |
| 230.00 | 9.70 | 11.90 | 10.80 | 9.59 | 0.00 | 0.00% | 0.05 | 0 | 672 | 0.28 | -0.51 | 0.02 | -0.10 | 4/1/2026 | 4/1/2026 4:00:08 PM EST |
| 240.00 | 15.90 | 18.60 | 17.25 | 17.37 | 0.00 | 0.00% | 0.07 | 0 | 194 | 0.26 | -0.70 | 0.02 | -0.08 | 3/26/2026 | 4/1/2026 4:00:08 PM EST |
| 250.00 | 24.10 | 27.30 | 25.70 | 19.85 | 0.00 | 0.00% | 0.10 | 0 | 361 | 0.33 | -0.82 | 0.01 | -0.07 | 3/13/2026 | 4/1/2026 4:00:08 PM EST |
| 260.00 | 33.70 | 36.70 | 35.20 | 26.70 | 0.00 | 0.00% | 0.14 | 0 | 535 | 0.35 | -0.90 | 0.01 | -0.05 | 3/6/2026 | 4/1/2026 4:00:08 PM EST |
| 270.00 | 43.10 | 46.00 | 44.55 | 31.82 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.39 | -0.94 | 0.00 | -0.03 | 3/4/2026 | 4/1/2026 4:00:08 PM EST |
| 280.00 | 52.90 | 56.20 | 54.55 | % | 0.19 | 0 | 0 | 0.47 | -0.97 | 0.00 | -0.02 | 4/1/2026 4:00:08 PM EST | |||
| 290.00 | 62.50 | 66.00 | 64.25 | % | 0.22 | 0 | 0 | 0.55 | -0.99 | 0.00 | -0.01 | 4/1/2026 4:00:08 PM EST | |||
| 300.00 | 72.50 | 76.00 | 74.25 | % | 0.25 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 4/1/2026 4:00:08 PM EST | |||
| 310.00 | 82.50 | 86.20 | 84.35 | % | 0.27 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 4/1/2026 4:00:08 PM EST | |||
| 320.00 | 92.50 | 96.10 | 94.30 | % | 0.29 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 4/1/2026 4:00:08 PM EST | |||
| 330.00 | 102.50 | 106.20 | 104.35 | % | 0.32 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 4/1/2026 4:00:08 PM EST | |||
| 340.00 | 112.50 | 116.00 | 114.25 | % | 0.34 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 4/1/2026 4:00:08 PM EST | |||
| 350.00 | 122.50 | 126.70 | 124.60 | % | 0.36 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 4/1/2026 4:00:08 PM EST |