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 | 99.20 | 103.10 | 101.15 | % | 0.81 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 4/1/2026 4:00:08 PM EST | |||
| 130.00 | 94.30 | 98.10 | 96.20 | % | 0.74 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 4/1/2026 4:00:08 PM EST | |||
| 135.00 | 89.30 | 93.10 | 91.20 | % | 0.68 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 4/1/2026 4:00:08 PM EST | |||
| 140.00 | 84.30 | 88.20 | 86.25 | % | 0.62 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 4/1/2026 4:00:08 PM EST | |||
| 145.00 | 79.70 | 83.20 | 81.45 | % | 0.56 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 4/1/2026 4:00:08 PM EST | |||
| 150.00 | 74.70 | 78.20 | 76.45 | % | 0.51 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 4/1/2026 4:00:08 PM EST | |||
| 155.00 | 69.40 | 73.30 | 71.35 | % | 0.46 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 4/1/2026 4:00:08 PM EST | |||
| 160.00 | 64.80 | 68.30 | 66.55 | % | 0.42 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 4/1/2026 4:00:08 PM EST | |||
| 165.00 | 59.60 | 63.40 | 61.50 | % | 0.37 | 0 | 0 | 0.78 | 1.00 | 0.00 | -0.01 | 4/1/2026 4:00:08 PM EST | |||
| 170.00 | 55.00 | 58.40 | 56.70 | % | 0.33 | 0 | 0 | 0.72 | 1.00 | 0.00 | -0.02 | 4/1/2026 4:00:08 PM EST | |||
| 175.00 | 50.10 | 53.50 | 51.80 | % | 0.30 | 0 | 0 | 0.67 | 0.99 | 0.00 | -0.02 | 4/1/2026 4:00:08 PM EST | |||
| 180.00 | 45.20 | 48.60 | 46.90 | % | 0.26 | 0 | 0 | 0.63 | 0.99 | 0.00 | -0.03 | 4/1/2026 4:00:08 PM EST | |||
| 185.00 | 40.40 | 43.70 | 42.05 | % | 0.23 | 0 | 0 | 0.58 | 0.98 | 0.00 | -0.04 | 4/1/2026 4:00:08 PM EST | |||
| 190.00 | 35.60 | 38.90 | 37.25 | % | 0.20 | 0 | 0 | 0.54 | 0.96 | 0.00 | -0.05 | 4/1/2026 4:00:08 PM EST | |||
| 195.00 | 30.90 | 34.20 | 32.55 | % | 0.17 | 0 | 0 | 0.50 | 0.93 | 0.01 | -0.06 | 4/1/2026 4:00:08 PM EST | |||
| 200.00 | 26.50 | 29.50 | 28.00 | % | 0.14 | 0 | 0 | 0.46 | 0.90 | 0.01 | -0.08 | 4/1/2026 4:00:08 PM EST | |||
| 205.00 | 21.90 | 25.00 | 23.45 | % | 0.11 | 0 | 0 | 0.32 | 0.86 | 0.01 | -0.09 | 4/1/2026 4:00:08 PM EST | |||
| 210.00 | 17.40 | 20.80 | 19.10 | % | 0.09 | 0 | 0 | 0.32 | 0.81 | 0.01 | -0.10 | 4/1/2026 4:00:08 PM EST | |||
| 215.00 | 13.60 | 17.10 | 15.35 | % | 0.07 | 0 | 0 | 0.31 | 0.75 | 0.01 | -0.11 | 4/1/2026 4:00:08 PM EST | |||
| 220.00 | 10.50 | 13.60 | 12.05 | % | 0.05 | 0 | 0 | 0.31 | 0.67 | 0.02 | -0.12 | 4/1/2026 4:00:08 PM EST | |||
| 225.00 | 7.20 | 10.70 | 8.95 | % | 0.04 | 0 | 0 | 0.29 | 0.59 | 0.02 | -0.12 | 4/1/2026 4:00:08 PM EST | |||
| 230.00 | 4.70 | 8.00 | 6.35 | % | 0.03 | 0 | 0 | 0.29 | 0.49 | 0.02 | -0.12 | 4/1/2026 4:00:08 PM EST | |||
| 235.00 | 2.75 | 6.10 | 4.43 | 5.70 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.28 | 0.40 | 0.02 | -0.11 | 4/1/2026 | 4/1/2026 4:00:08 PM EST |
| 240.00 | 1.30 | 4.60 | 2.95 | 3.55 | 0.00 | 0.00% | 0.01 | 0 | 101 | 0.27 | 0.30 | 0.02 | -0.10 | 4/1/2026 | 4/1/2026 4:00:08 PM EST |
| 245.00 | 0.30 | 3.80 | 2.05 | % | 0.01 | 0 | 0 | 0.27 | 0.22 | 0.02 | -0.08 | 4/1/2026 4:00:08 PM EST | |||
| 250.00 | 0.00 | 3.20 | 1.60 | % | 0.01 | 0 | 0 | 0.25 | 0.16 | 0.01 | -0.07 | 4/1/2026 4:00:08 PM EST | |||
| 255.00 | 0.00 | 2.70 | 1.35 | % | 0.01 | 0 | 0 | 0.38 | 0.11 | 0.01 | -0.05 | 4/1/2026 4:00:08 PM EST | |||
| 260.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 0.40 | 0.07 | 0.01 | -0.04 | 4/1/2026 4:00:08 PM EST | |||
| 265.00 | 0.00 | 2.35 | 1.18 | % | 0.00 | 0 | 0 | 0.43 | 0.05 | 0.01 | -0.03 | 4/1/2026 4:00:08 PM EST | |||
| 270.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.46 | 0.03 | 0.00 | -0.02 | 4/1/2026 4:00:08 PM EST | |||
| 275.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.48 | 0.02 | 0.00 | -0.01 | 4/1/2026 4:00:08 PM EST | |||
| 280.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.51 | 0.01 | 0.00 | -0.01 | 4/1/2026 4:00:08 PM EST | |||
| 285.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.54 | 0.01 | 0.00 | 0.00 | 4/1/2026 4:00:08 PM EST | |||
| 290.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 4/1/2026 4:00:08 PM EST | |||
| 295.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 4/1/2026 4:00:08 PM EST | |||
| 300.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 4/1/2026 4:00:08 PM EST | |||
| 305.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 4/1/2026 4:00:08 PM EST | |||
| 310.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 4/1/2026 4:00:08 PM EST | |||
| 315.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.71 | 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 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 4/1/2026 4:00:08 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 4/1/2026 4:00:08 PM EST | |||
| 135.00 | 0.00 | 1.15 | 0.58 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.97 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/1/2026 4:00:08 PM EST |
| 140.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 4/1/2026 4:00:08 PM EST | |||
| 145.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 4/1/2026 4:00:08 PM EST | |||
| 150.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 4/1/2026 4:00:08 PM EST | |||
| 155.00 | 0.00 | 1.90 | 0.95 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 4/1/2026 4:00:08 PM EST | |||
| 160.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 4/1/2026 4:00:08 PM EST | |||
| 165.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | -0.01 | 4/1/2026 4:00:08 PM EST | |||
| 170.00 | 0.00 | 2.45 | 1.23 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 276 | 0.69 | 0.00 | 0.00 | -0.02 | 3/31/2026 | 4/1/2026 4:00:08 PM EST |
| 175.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.71 | -0.01 | 0.00 | -0.02 | 4/1/2026 4:00:08 PM EST | |||
| 180.00 | 0.00 | 2.35 | 1.18 | 0.77 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.66 | -0.01 | 0.00 | -0.03 | 3/30/2026 | 4/1/2026 4:00:08 PM EST |
| 185.00 | 0.00 | 2.75 | 1.38 | % | 0.01 | 0 | 0 | 0.62 | -0.02 | 0.00 | -0.04 | 4/1/2026 4:00:08 PM EST | |||
| 190.00 | 0.00 | 2.95 | 1.48 | % | 0.01 | 0 | 0 | 0.53 | -0.04 | 0.00 | -0.05 | 4/1/2026 4:00:08 PM EST | |||
| 195.00 | 0.00 | 3.30 | 1.65 | % | 0.01 | 0 | 0 | 0.37 | -0.07 | 0.01 | -0.06 | 4/1/2026 4:00:08 PM EST | |||
| 200.00 | 0.05 | 3.60 | 1.83 | % | 0.01 | 0 | 0 | 0.37 | -0.10 | 0.01 | -0.08 | 4/1/2026 4:00:08 PM EST | |||
| 205.00 | 0.35 | 4.00 | 2.18 | % | 0.01 | 0 | 0 | 0.34 | -0.14 | 0.01 | -0.09 | 4/1/2026 4:00:08 PM EST | |||
| 210.00 | 1.60 | 4.50 | 3.05 | % | 0.01 | 0 | 0 | 0.32 | -0.19 | 0.01 | -0.10 | 4/1/2026 4:00:08 PM EST | |||
| 215.00 | 2.40 | 5.90 | 4.15 | % | 0.02 | 0 | 0 | 0.29 | -0.25 | 0.01 | -0.11 | 4/1/2026 4:00:08 PM EST | |||
| 220.00 | 4.10 | 7.50 | 5.80 | % | 0.03 | 0 | 0 | 0.30 | -0.33 | 0.02 | -0.12 | 4/1/2026 4:00:08 PM EST | |||
| 225.00 | 6.10 | 9.60 | 7.85 | % | 0.03 | 0 | 0 | 0.29 | -0.41 | 0.02 | -0.12 | 4/1/2026 4:00:08 PM EST | |||
| 230.00 | 8.60 | 12.20 | 10.40 | 10.18 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.28 | -0.51 | 0.02 | -0.12 | 3/26/2026 | 4/1/2026 4:00:08 PM EST |
| 235.00 | 11.80 | 15.00 | 13.40 | % | 0.06 | 0 | 0 | 0.28 | -0.60 | 0.02 | -0.11 | 4/1/2026 4:00:08 PM EST | |||
| 240.00 | 15.30 | 18.50 | 16.90 | 15.05 | 0.00 | 0.00% | 0.07 | 0 | 15 | 0.26 | -0.70 | 0.02 | -0.10 | 4/1/2026 | 4/1/2026 4:00:08 PM EST |
| 245.00 | 19.30 | 22.70 | 21.00 | % | 0.09 | 0 | 0 | 0.26 | -0.78 | 0.02 | -0.08 | 4/1/2026 4:00:08 PM EST | |||
| 250.00 | 23.60 | 27.00 | 25.30 | % | 0.10 | 0 | 0 | 0.36 | -0.84 | 0.01 | -0.07 | 4/1/2026 4:00:08 PM EST | |||
| 255.00 | 28.20 | 31.50 | 29.85 | % | 0.12 | 0 | 0 | 0.37 | -0.89 | 0.01 | -0.05 | 4/1/2026 4:00:08 PM EST | |||
| 260.00 | 32.90 | 36.20 | 34.55 | % | 0.13 | 0 | 0 | 0.40 | -0.93 | 0.01 | -0.04 | 4/1/2026 4:00:08 PM EST | |||
| 265.00 | 37.80 | 41.60 | 39.70 | % | 0.15 | 0 | 0 | 0.44 | -0.95 | 0.01 | -0.03 | 4/1/2026 4:00:08 PM EST | |||
| 270.00 | 42.70 | 46.50 | 44.60 | % | 0.17 | 0 | 0 | 0.46 | -0.97 | 0.00 | -0.02 | 4/1/2026 4:00:08 PM EST | |||
| 275.00 | 47.60 | 51.50 | 49.55 | % | 0.18 | 0 | 0 | 0.49 | -0.98 | 0.00 | -0.01 | 4/1/2026 4:00:08 PM EST | |||
| 280.00 | 52.60 | 56.40 | 54.50 | % | 0.19 | 0 | 0 | 0.53 | -0.99 | 0.00 | -0.01 | 4/1/2026 4:00:08 PM EST | |||
| 285.00 | 57.50 | 61.00 | 59.25 | % | 0.21 | 0 | 0 | 0.58 | -0.99 | 0.00 | 0.00 | 4/1/2026 4:00:08 PM EST | |||
| 290.00 | 62.50 | 66.30 | 64.40 | % | 0.22 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 4/1/2026 4:00:08 PM EST | |||
| 295.00 | 67.40 | 71.50 | 69.45 | % | 0.24 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 4/1/2026 4:00:08 PM EST | |||
| 300.00 | 72.40 | 76.50 | 74.45 | % | 0.25 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 4/1/2026 4:00:08 PM EST | |||
| 305.00 | 77.70 | 81.30 | 79.50 | % | 0.26 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 4/1/2026 4:00:08 PM EST | |||
| 310.00 | 82.40 | 86.50 | 84.45 | % | 0.27 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 4/1/2026 4:00:08 PM EST | |||
| 315.00 | 87.40 | 91.40 | 89.40 | % | 0.28 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 4/1/2026 4:00:08 PM EST |