Options Chain for HONEYWELL INTL INC COM (HON) - $214.34 as of 4/24/2026 3:14:07 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 | 86.40 | 90.50 | 88.45 | % | 0.71 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:53 PM EST | |||
| 130.00 | 81.50 | 85.40 | 83.45 | % | 0.64 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:53 PM EST | |||
| 135.00 | 76.70 | 80.50 | 78.60 | % | 0.58 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:53 PM EST | |||
| 140.00 | 71.90 | 75.50 | 73.70 | % | 0.53 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:53 PM EST | |||
| 145.00 | 66.70 | 70.60 | 68.65 | % | 0.47 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:53 PM EST | |||
| 150.00 | 61.60 | 65.50 | 63.55 | % | 0.42 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:53 PM EST | |||
| 155.00 | 56.60 | 60.70 | 58.65 | % | 0.38 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:53 PM EST | |||
| 160.00 | 51.70 | 55.80 | 53.75 | % | 0.34 | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:53 PM EST | |||
| 165.00 | 46.80 | 50.30 | 48.55 | % | 0.29 | 0 | 0 | 0.64 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:53 PM EST | |||
| 170.00 | 42.30 | 45.20 | 43.75 | % | 0.26 | 0 | 0 | 0.58 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:53 PM EST | |||
| 175.00 | 37.40 | 40.40 | 38.90 | % | 0.22 | 0 | 0 | 0.54 | 0.98 | 0.00 | -0.01 | 4/24/2026 3:59:53 PM EST | |||
| 180.00 | 32.60 | 35.30 | 33.95 | 31.70 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.47 | 0.95 | 0.00 | -0.02 | 4/23/2026 | 4/24/2026 3:59:53 PM EST |
| 185.00 | 27.80 | 30.60 | 29.20 | % | 0.16 | 0 | 0 | 0.43 | 0.92 | 0.01 | -0.03 | 4/24/2026 3:59:53 PM EST | |||
| 190.00 | 23.20 | 25.90 | 24.55 | % | 0.13 | 0 | 0 | 0.39 | 0.88 | 0.01 | -0.05 | 4/24/2026 3:59:53 PM EST | |||
| 195.00 | 18.70 | 21.50 | 20.10 | % | 0.10 | 0 | 0 | 0.29 | 0.82 | 0.01 | -0.06 | 4/24/2026 3:59:53 PM EST | |||
| 200.00 | 14.80 | 17.00 | 15.90 | % | 0.08 | 0 | 0 | 0.28 | 0.75 | 0.02 | -0.07 | 4/24/2026 3:59:53 PM EST | |||
| 205.00 | 11.90 | 13.30 | 12.60 | % | 0.06 | 0 | 0 | 0.28 | 0.67 | 0.02 | -0.08 | 4/24/2026 3:59:53 PM EST | |||
| 210.00 | 8.50 | 10.10 | 9.30 | 10.00 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.27 | 0.58 | 0.02 | -0.09 | 4/23/2026 | 4/24/2026 3:59:53 PM EST |
| 215.00 | 5.90 | 7.40 | 6.65 | 6.25 | -1.43 | -18.62% | 0.03 | 2 | 3 | 0.27 | 0.47 | 0.02 | -0.09 | 4/24/2026 | 4/24/2026 3:59:53 PM EST |
| 220.00 | 3.80 | 5.40 | 4.60 | 4.07 | % | 0.02 | 1 | 0 | 0.26 | 0.37 | 0.02 | -0.08 | 4/24/2026 | 4/24/2026 3:59:53 PM EST | |
| 225.00 | 2.40 | 3.80 | 3.10 | 2.70 | -0.61 | -18.43% | 0.01 | 3 | 3 | 0.26 | 0.27 | 0.02 | -0.07 | 4/24/2026 | 4/24/2026 3:59:53 PM EST |
| 230.00 | 1.55 | 2.55 | 2.05 | 2.11 | % | 0.01 | 4 | 0 | 0.26 | 0.19 | 0.01 | -0.06 | 4/24/2026 | 4/24/2026 3:59:53 PM EST | |
| 235.00 | 0.85 | 1.85 | 1.35 | 1.45 | -0.70 | -32.56% | 0.01 | 1 | 1 | 0.26 | 0.13 | 0.01 | -0.04 | 4/24/2026 | 4/24/2026 3:59:53 PM EST |
| 240.00 | 0.50 | 2.65 | 1.58 | % | 0.01 | 0 | 0 | 0.31 | 0.08 | 0.01 | -0.03 | 4/24/2026 3:59:53 PM EST | |||
| 245.00 | 0.25 | 2.60 | 1.43 | % | 0.01 | 0 | 0 | 0.32 | 0.05 | 0.01 | -0.02 | 4/24/2026 3:59:53 PM EST | |||
| 250.00 | 0.00 | 2.45 | 1.23 | % | 0.00 | 0 | 0 | 0.44 | 0.03 | 0.00 | -0.02 | 4/24/2026 3:59:53 PM EST | |||
| 255.00 | 0.00 | 2.40 | 1.20 | % | 0.00 | 0 | 0 | 0.47 | 0.02 | 0.00 | -0.01 | 4/24/2026 3:59:53 PM EST | |||
| 260.00 | 0.00 | 2.35 | 1.18 | % | 0.00 | 0 | 0 | 0.50 | 0.01 | 0.00 | -0.01 | 4/24/2026 3:59:53 PM EST | |||
| 265.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.53 | 0.01 | 0.00 | 0.00 | 4/24/2026 3:59:53 PM EST | |||
| 270.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:53 PM EST | |||
| 275.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:53 PM EST | |||
| 280.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:53 PM EST | |||
| 285.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:53 PM EST | |||
| 290.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:53 PM EST | |||
| 295.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:53 PM EST | |||
| 300.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:53 PM EST | |||
| 305.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:53 PM EST | |||
| 310.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:53 PM EST | |||
| 315.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:53 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 | 1.11 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:53 PM EST | |||
| 130.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:53 PM EST | |||
| 135.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:53 PM EST | |||
| 140.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:53 PM EST | |||
| 145.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:53 PM EST | |||
| 150.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:53 PM EST | |||
| 155.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:53 PM EST | |||
| 160.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:53 PM EST | |||
| 165.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:53 PM EST | |||
| 170.00 | 0.00 | 2.70 | 1.35 | % | 0.01 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:53 PM EST | |||
| 175.00 | 0.00 | 2.80 | 1.40 | % | 0.01 | 0 | 0 | 0.56 | -0.02 | 0.00 | -0.01 | 4/24/2026 3:59:53 PM EST | |||
| 180.00 | 0.55 | 1.45 | 1.00 | 0.90 | % | 0.01 | 2 | 0 | 0.36 | -0.05 | 0.00 | -0.02 | 4/24/2026 | 4/24/2026 3:59:53 PM EST | |
| 185.00 | 0.75 | 3.30 | 2.03 | % | 0.01 | 0 | 0 | 0.39 | -0.08 | 0.01 | -0.03 | 4/24/2026 3:59:53 PM EST | |||
| 190.00 | 1.25 | 2.00 | 1.63 | 1.80 | % | 0.01 | 2 | 0 | 0.32 | -0.12 | 0.01 | -0.05 | 4/24/2026 | 4/24/2026 3:59:53 PM EST | |
| 195.00 | 1.65 | 2.70 | 2.18 | 2.27 | +0.23 | +11.28% | 0.01 | 7 | 2 | 0.30 | -0.18 | 0.01 | -0.06 | 4/24/2026 | 4/24/2026 3:59:53 PM EST |
| 200.00 | 2.70 | 3.60 | 3.15 | 3.20 | +0.17 | +5.62% | 0.02 | 14 | 10 | 0.29 | -0.25 | 0.02 | -0.07 | 4/24/2026 | 4/24/2026 3:59:53 PM EST |
| 205.00 | 4.00 | 5.20 | 4.60 | 4.66 | +1.07 | +29.81% | 0.02 | 9 | 1 | 0.28 | -0.33 | 0.02 | -0.08 | 4/24/2026 | 4/24/2026 3:59:53 PM EST |
| 210.00 | 6.00 | 6.80 | 6.40 | 6.40 | +0.34 | +5.62% | 0.03 | 236 | 1 | 0.27 | -0.42 | 0.02 | -0.09 | 4/24/2026 | 4/24/2026 3:59:53 PM EST |
| 215.00 | 8.50 | 9.30 | 8.90 | 8.60 | +0.40 | +4.88% | 0.04 | 227 | 10 | 0.27 | -0.53 | 0.02 | -0.09 | 4/24/2026 | 4/24/2026 3:59:53 PM EST |
| 220.00 | 10.80 | 12.30 | 11.55 | % | 0.05 | 0 | 0 | 0.25 | -0.63 | 0.02 | -0.08 | 4/24/2026 3:59:53 PM EST | |||
| 225.00 | 13.50 | 16.90 | 15.20 | 15.55 | % | 0.07 | 1 | 0 | 0.25 | -0.73 | 0.02 | -0.07 | 4/24/2026 | 4/24/2026 3:59:53 PM EST | |
| 230.00 | 17.80 | 20.80 | 19.30 | % | 0.08 | 0 | 0 | 0.25 | -0.81 | 0.01 | -0.06 | 4/24/2026 3:59:53 PM EST | |||
| 235.00 | 22.10 | 25.00 | 23.55 | % | 0.10 | 0 | 0 | 0.34 | -0.87 | 0.01 | -0.04 | 4/24/2026 3:59:53 PM EST | |||
| 240.00 | 26.60 | 29.70 | 28.15 | 28.18 | +2.81 | +11.08% | 0.12 | 20 | 15 | 0.36 | -0.92 | 0.01 | -0.03 | 4/24/2026 | 4/24/2026 3:59:53 PM EST |
| 245.00 | 31.30 | 34.40 | 32.85 | % | 0.13 | 0 | 0 | 0.38 | -0.95 | 0.01 | -0.02 | 4/24/2026 3:59:53 PM EST | |||
| 250.00 | 36.00 | 39.50 | 37.75 | % | 0.15 | 0 | 0 | 0.45 | -0.97 | 0.00 | -0.02 | 4/24/2026 3:59:53 PM EST | |||
| 255.00 | 41.10 | 44.20 | 42.65 | % | 0.17 | 0 | 0 | 0.47 | -0.98 | 0.00 | -0.01 | 4/24/2026 3:59:53 PM EST | |||
| 260.00 | 46.00 | 49.30 | 47.65 | % | 0.18 | 0 | 0 | 0.51 | -0.99 | 0.00 | -0.01 | 4/24/2026 3:59:53 PM EST | |||
| 265.00 | 50.40 | 54.50 | 52.45 | % | 0.20 | 0 | 0 | 0.54 | -0.99 | 0.00 | 0.00 | 4/24/2026 3:59:53 PM EST | |||
| 270.00 | 55.50 | 59.50 | 57.50 | % | 0.21 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:53 PM EST | |||
| 275.00 | 60.50 | 64.50 | 62.50 | % | 0.23 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:53 PM EST | |||
| 280.00 | 65.40 | 69.50 | 67.45 | % | 0.24 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:53 PM EST | |||
| 285.00 | 70.30 | 74.40 | 72.35 | % | 0.25 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:53 PM EST | |||
| 290.00 | 75.40 | 79.40 | 77.40 | % | 0.27 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:53 PM EST | |||
| 295.00 | 80.50 | 84.20 | 82.35 | % | 0.28 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:53 PM EST | |||
| 300.00 | 85.50 | 89.20 | 87.35 | % | 0.29 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:53 PM EST | |||
| 305.00 | 90.60 | 94.20 | 92.40 | % | 0.30 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:53 PM EST | |||
| 310.00 | 95.50 | 99.40 | 97.45 | % | 0.31 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:53 PM EST | |||
| 315.00 | 100.30 | 104.40 | 102.35 | % | 0.32 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:53 PM EST |