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 | 108.60 | 112.40 | 110.50 | % | 0.88 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:30 PM EST | |||
| 130.00 | 103.60 | 107.50 | 105.55 | % | 0.81 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:30 PM EST | |||
| 135.00 | 98.60 | 102.40 | 100.50 | % | 0.74 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:30 PM EST | |||
| 140.00 | 93.70 | 97.30 | 95.50 | % | 0.68 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:30 PM EST | |||
| 145.00 | 88.70 | 92.50 | 90.60 | % | 0.62 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:30 PM EST | |||
| 150.00 | 83.70 | 87.50 | 85.60 | % | 0.57 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:30 PM EST | |||
| 155.00 | 78.70 | 82.60 | 80.65 | % | 0.52 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:30 PM EST | |||
| 160.00 | 73.80 | 77.60 | 75.70 | % | 0.47 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:30 PM EST | |||
| 165.00 | 68.80 | 72.70 | 70.75 | % | 0.43 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:30 PM EST | |||
| 170.00 | 63.90 | 67.70 | 65.80 | % | 0.39 | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:30 PM EST | |||
| 175.00 | 58.90 | 62.70 | 60.80 | % | 0.35 | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:30 PM EST | |||
| 180.00 | 54.00 | 57.90 | 55.95 | % | 0.31 | 0 | 0 | 0.65 | 0.99 | 0.00 | 0.00 | 4/10/2026 3:59:30 PM EST | |||
| 185.00 | 49.10 | 52.80 | 50.95 | % | 0.28 | 0 | 0 | 0.59 | 0.98 | 0.00 | -0.01 | 4/10/2026 3:59:30 PM EST | |||
| 190.00 | 44.20 | 48.10 | 46.15 | % | 0.24 | 0 | 0 | 0.56 | 0.97 | 0.00 | -0.02 | 4/10/2026 3:59:30 PM EST | |||
| 195.00 | 39.40 | 43.10 | 41.25 | % | 0.21 | 0 | 0 | 0.51 | 0.95 | 0.00 | -0.02 | 4/10/2026 3:59:30 PM EST | |||
| 200.00 | 34.60 | 38.60 | 36.60 | % | 0.18 | 0 | 0 | 0.49 | 0.93 | 0.01 | -0.03 | 4/10/2026 3:59:30 PM EST | |||
| 205.00 | 30.10 | 33.50 | 31.80 | % | 0.16 | 0 | 0 | 0.30 | 0.89 | 0.01 | -0.05 | 4/10/2026 3:59:30 PM EST | |||
| 210.00 | 25.70 | 29.20 | 27.45 | % | 0.13 | 0 | 0 | 0.31 | 0.85 | 0.01 | -0.06 | 4/10/2026 3:59:30 PM EST | |||
| 215.00 | 21.20 | 25.20 | 23.20 | % | 0.11 | 0 | 0 | 0.30 | 0.81 | 0.01 | -0.07 | 4/10/2026 3:59:30 PM EST | |||
| 220.00 | 18.00 | 20.00 | 19.00 | % | 0.09 | 0 | 0 | 0.29 | 0.75 | 0.01 | -0.08 | 4/10/2026 3:59:30 PM EST | |||
| 225.00 | 14.10 | 16.30 | 15.20 | % | 0.07 | 0 | 0 | 0.28 | 0.68 | 0.01 | -0.09 | 4/10/2026 3:59:30 PM EST | |||
| 230.00 | 10.50 | 12.90 | 11.70 | % | 0.05 | 0 | 0 | 0.26 | 0.61 | 0.02 | -0.09 | 4/10/2026 3:59:30 PM EST | |||
| 235.00 | 7.50 | 10.10 | 8.80 | 8.58 | % | 0.04 | 1 | 0 | 0.26 | 0.52 | 0.02 | -0.09 | 4/10/2026 | 4/10/2026 3:59:30 PM EST | |
| 240.00 | 5.10 | 7.70 | 6.40 | % | 0.03 | 0 | 0 | 0.25 | 0.42 | 0.02 | -0.08 | 4/10/2026 3:59:30 PM EST | |||
| 245.00 | 3.30 | 5.70 | 4.50 | 4.32 | % | 0.02 | 1 | 0 | 0.25 | 0.33 | 0.02 | -0.08 | 4/10/2026 | 4/10/2026 3:59:30 PM EST | |
| 250.00 | 2.05 | 4.20 | 3.13 | % | 0.01 | 0 | 0 | 0.24 | 0.25 | 0.02 | -0.07 | 4/10/2026 3:59:30 PM EST | |||
| 255.00 | 1.20 | 4.30 | 2.75 | % | 0.01 | 0 | 0 | 0.24 | 0.19 | 0.01 | -0.06 | 4/10/2026 3:59:30 PM EST | |||
| 260.00 | 0.70 | 2.15 | 1.43 | % | 0.01 | 0 | 0 | 0.24 | 0.14 | 0.01 | -0.05 | 4/10/2026 3:59:30 PM EST | |||
| 265.00 | 0.30 | 3.30 | 1.80 | % | 0.01 | 0 | 0 | 0.36 | 0.10 | 0.01 | -0.04 | 4/10/2026 3:59:30 PM EST | |||
| 270.00 | 0.00 | 2.85 | 1.43 | % | 0.01 | 0 | 0 | 0.38 | 0.07 | 0.01 | -0.03 | 4/10/2026 3:59:30 PM EST | |||
| 275.00 | 0.00 | 2.60 | 1.30 | % | 0.00 | 0 | 0 | 0.40 | 0.04 | 0.00 | -0.02 | 4/10/2026 3:59:30 PM EST | |||
| 280.00 | 0.00 | 2.45 | 1.23 | % | 0.00 | 0 | 0 | 0.42 | 0.03 | 0.00 | -0.01 | 4/10/2026 3:59:30 PM EST | |||
| 285.00 | 0.00 | 2.35 | 1.18 | % | 0.00 | 0 | 0 | 0.44 | 0.02 | 0.00 | -0.01 | 4/10/2026 3:59:30 PM EST | |||
| 290.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.47 | 0.01 | 0.00 | -0.01 | 4/10/2026 3:59:30 PM EST | |||
| 295.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.49 | 0.01 | 0.00 | 0.00 | 4/10/2026 3:59:30 PM EST | |||
| 300.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:30 PM EST | |||
| 305.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:30 PM EST | |||
| 310.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:30 PM EST | |||
| 315.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:30 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 | 1.16 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:30 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:30 PM EST | |||
| 135.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:30 PM EST | |||
| 140.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:30 PM EST | |||
| 145.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:30 PM EST | |||
| 150.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:30 PM EST | |||
| 155.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:30 PM EST | |||
| 160.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:30 PM EST | |||
| 165.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:30 PM EST | |||
| 170.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:30 PM EST | |||
| 175.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:30 PM EST | |||
| 180.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 0.61 | -0.01 | 0.00 | 0.00 | 4/10/2026 3:59:30 PM EST | |||
| 185.00 | 0.00 | 2.65 | 1.33 | % | 0.01 | 0 | 0 | 0.57 | -0.02 | 0.00 | -0.01 | 4/10/2026 3:59:30 PM EST | |||
| 190.00 | 0.00 | 2.75 | 1.38 | % | 0.01 | 0 | 0 | 0.52 | -0.03 | 0.00 | -0.02 | 4/10/2026 3:59:30 PM EST | |||
| 195.00 | 0.00 | 2.95 | 1.48 | % | 0.01 | 0 | 0 | 0.49 | -0.05 | 0.00 | -0.02 | 4/10/2026 3:59:30 PM EST | |||
| 200.00 | 0.00 | 3.20 | 1.60 | % | 0.01 | 0 | 0 | 0.45 | -0.07 | 0.01 | -0.03 | 4/10/2026 3:59:30 PM EST | |||
| 205.00 | 1.00 | 2.15 | 1.58 | % | 0.01 | 0 | 0 | 0.32 | -0.11 | 0.01 | -0.05 | 4/10/2026 3:59:30 PM EST | |||
| 210.00 | 1.45 | 2.75 | 2.10 | 1.89 | % | 0.01 | 5 | 0 | 0.31 | -0.15 | 0.01 | -0.06 | 4/10/2026 | 4/10/2026 3:59:30 PM EST | |
| 215.00 | 1.90 | 3.60 | 2.75 | 2.66 | % | 0.01 | 1 | 0 | 0.29 | -0.19 | 0.01 | -0.07 | 4/10/2026 | 4/10/2026 3:59:30 PM EST | |
| 220.00 | 2.70 | 4.70 | 3.70 | 3.71 | % | 0.02 | 1 | 0 | 0.28 | -0.25 | 0.01 | -0.08 | 4/10/2026 | 4/10/2026 3:59:30 PM EST | |
| 225.00 | 3.80 | 6.00 | 4.90 | 4.63 | -1.42 | -23.48% | 0.02 | 5 | 1 | 0.27 | -0.32 | 0.01 | -0.09 | 4/10/2026 | 4/10/2026 3:59:30 PM EST |
| 230.00 | 6.00 | 7.80 | 6.90 | 7.06 | -0.79 | -10.07% | 0.03 | 1 | 1 | 0.27 | -0.39 | 0.02 | -0.09 | 4/10/2026 | 4/10/2026 3:59:30 PM EST |
| 235.00 | 7.30 | 9.90 | 8.60 | % | 0.04 | 0 | 0 | 0.25 | -0.48 | 0.02 | -0.09 | 4/10/2026 3:59:30 PM EST | |||
| 240.00 | 10.00 | 12.50 | 11.25 | % | 0.05 | 0 | 0 | 0.25 | -0.58 | 0.02 | -0.08 | 4/10/2026 3:59:30 PM EST | |||
| 245.00 | 13.60 | 15.60 | 14.60 | % | 0.06 | 0 | 0 | 0.25 | -0.67 | 0.02 | -0.08 | 4/10/2026 3:59:30 PM EST | |||
| 250.00 | 17.40 | 19.40 | 18.40 | % | 0.07 | 0 | 0 | 0.26 | -0.75 | 0.02 | -0.07 | 4/10/2026 3:59:30 PM EST | |||
| 255.00 | 20.30 | 24.20 | 22.25 | % | 0.09 | 0 | 0 | 0.32 | -0.81 | 0.01 | -0.06 | 4/10/2026 3:59:30 PM EST | |||
| 260.00 | 24.90 | 28.30 | 26.60 | % | 0.10 | 0 | 0 | 0.32 | -0.86 | 0.01 | -0.05 | 4/10/2026 3:59:30 PM EST | |||
| 265.00 | 29.10 | 33.10 | 31.10 | % | 0.12 | 0 | 0 | 0.35 | -0.90 | 0.01 | -0.04 | 4/10/2026 3:59:30 PM EST | |||
| 270.00 | 33.80 | 37.70 | 35.75 | % | 0.13 | 0 | 0 | 0.37 | -0.93 | 0.01 | -0.03 | 4/10/2026 3:59:30 PM EST | |||
| 275.00 | 38.60 | 42.50 | 40.55 | % | 0.15 | 0 | 0 | 0.40 | -0.96 | 0.00 | -0.02 | 4/10/2026 3:59:30 PM EST | |||
| 280.00 | 43.50 | 47.30 | 45.40 | % | 0.16 | 0 | 0 | 0.42 | -0.97 | 0.00 | -0.01 | 4/10/2026 3:59:30 PM EST | |||
| 285.00 | 48.50 | 52.20 | 50.35 | % | 0.18 | 0 | 0 | 0.43 | -0.98 | 0.00 | -0.01 | 4/10/2026 3:59:30 PM EST | |||
| 290.00 | 53.50 | 57.20 | 55.35 | % | 0.19 | 0 | 0 | 0.47 | -0.99 | 0.00 | -0.01 | 4/10/2026 3:59:30 PM EST | |||
| 295.00 | 58.40 | 62.10 | 60.25 | % | 0.20 | 0 | 0 | 0.49 | -0.99 | 0.00 | 0.00 | 4/10/2026 3:59:30 PM EST | |||
| 300.00 | 63.20 | 67.10 | 65.15 | % | 0.22 | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:30 PM EST | |||
| 305.00 | 68.30 | 72.00 | 70.15 | % | 0.23 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:30 PM EST | |||
| 310.00 | 73.00 | 77.00 | 75.00 | % | 0.24 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:30 PM EST | |||
| 315.00 | 78.10 | 82.00 | 80.05 | % | 0.25 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:30 PM EST |