Options Chain for HONEYWELL INTL INC COM (HON) - $235.23 as of 6/3/2026 12:38:03 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 | 96.20 | 99.90 | 98.05 | % | 0.78 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 6/3/2026 2:59:00 PM EST | |||
| 130.00 | 91.20 | 95.00 | 93.10 | % | 0.72 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 6/3/2026 2:59:00 PM EST | |||
| 135.00 | 86.30 | 89.90 | 88.10 | % | 0.65 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 6/3/2026 2:59:00 PM EST | |||
| 140.00 | 81.30 | 84.90 | 83.10 | % | 0.59 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 6/3/2026 2:59:00 PM EST | |||
| 145.00 | 76.30 | 80.20 | 78.25 | % | 0.54 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 6/3/2026 2:59:00 PM EST | |||
| 150.00 | 71.40 | 75.10 | 73.25 | % | 0.49 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 6/3/2026 2:59:00 PM EST | |||
| 155.00 | 66.40 | 70.10 | 68.25 | % | 0.44 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 6/3/2026 2:59:00 PM EST | |||
| 160.00 | 61.50 | 65.20 | 63.35 | % | 0.40 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 6/3/2026 2:59:00 PM EST | |||
| 165.00 | 56.50 | 60.30 | 58.40 | % | 0.35 | 0 | 0 | 0.81 | 1.00 | 0.00 | -0.01 | 6/3/2026 2:59:00 PM EST | |||
| 170.00 | 51.60 | 55.40 | 53.50 | % | 0.31 | 0 | 0 | 0.76 | 1.00 | 0.00 | -0.02 | 6/3/2026 2:59:00 PM EST | |||
| 175.00 | 46.70 | 49.80 | 48.25 | % | 0.28 | 0 | 0 | 0.66 | 0.99 | 0.00 | -0.02 | 6/3/2026 2:59:00 PM EST | |||
| 180.00 | 41.80 | 45.20 | 43.50 | % | 0.24 | 0 | 0 | 0.59 | 0.99 | 0.00 | -0.03 | 6/3/2026 2:59:00 PM EST | |||
| 185.00 | 37.10 | 40.40 | 38.75 | % | 0.21 | 0 | 0 | 0.57 | 0.97 | 0.00 | -0.04 | 6/3/2026 2:59:00 PM EST | |||
| 190.00 | 32.40 | 35.70 | 34.05 | % | 0.18 | 0 | 0 | 0.55 | 0.96 | 0.00 | -0.05 | 6/3/2026 2:59:00 PM EST | |||
| 195.00 | 27.70 | 31.20 | 29.45 | % | 0.15 | 0 | 0 | 0.49 | 0.93 | 0.01 | -0.06 | 6/3/2026 2:59:00 PM EST | |||
| 200.00 | 23.60 | 27.00 | 25.30 | % | 0.13 | 0 | 0 | 0.46 | 0.89 | 0.01 | -0.08 | 6/3/2026 2:59:00 PM EST | |||
| 205.00 | 19.70 | 23.00 | 21.35 | % | 0.10 | 0 | 0 | 0.34 | 0.85 | 0.01 | -0.10 | 6/3/2026 2:59:00 PM EST | |||
| 210.00 | 16.30 | 19.40 | 17.85 | 20.80 | % | 0.09 | 2 | 0 | 0.34 | 0.79 | 0.01 | -0.11 | 6/3/2026 | 6/3/2026 2:59:00 PM EST | |
| 215.00 | 13.30 | 16.10 | 14.70 | 22.00 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.35 | 0.72 | 0.01 | -0.13 | 6/2/2026 | 6/3/2026 2:59:00 PM EST |
| 220.00 | 10.60 | 13.40 | 12.00 | 24.00 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.35 | 0.65 | 0.01 | -0.14 | 5/29/2026 | 6/3/2026 2:59:00 PM EST |
| 225.00 | 8.60 | 11.10 | 9.85 | % | 0.04 | 0 | 0 | 0.35 | 0.57 | 0.02 | -0.15 | 6/3/2026 2:59:00 PM EST | |||
| 230.00 | 6.50 | 8.40 | 7.45 | 13.45 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.34 | 0.49 | 0.02 | -0.15 | 6/2/2026 | 6/3/2026 2:59:00 PM EST |
| 235.00 | 4.90 | 7.10 | 6.00 | 11.75 | -0.35 | -2.90% | 0.03 | 3 | 22 | 0.36 | 0.42 | 0.02 | -0.14 | 6/3/2026 | 6/3/2026 2:59:00 PM EST |
| 240.00 | 3.10 | 6.20 | 4.65 | 8.10 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.36 | 0.35 | 0.01 | -0.14 | 6/1/2026 | 6/3/2026 2:59:00 PM EST |
| 245.00 | 2.45 | 5.00 | 3.73 | 6.61 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.36 | 0.28 | 0.01 | -0.12 | 5/29/2026 | 6/3/2026 2:59:00 PM EST |
| 250.00 | 1.40 | 3.40 | 2.40 | 6.50 | +0.90 | +16.08% | 0.01 | 4 | 1 | 0.35 | 0.23 | 0.01 | -0.11 | 6/3/2026 | 6/3/2026 2:59:00 PM EST |
| 255.00 | 0.65 | 3.50 | 2.08 | 3.00 | -1.24 | -29.25% | 0.01 | 1 | 16 | 0.36 | 0.18 | 0.01 | -0.10 | 6/3/2026 | 6/3/2026 2:59:00 PM EST |
| 260.00 | 0.90 | 3.40 | 2.15 | 2.30 | -0.97 | -29.67% | 0.01 | 4 | 75 | 0.35 | 0.14 | 0.01 | -0.08 | 6/3/2026 | 6/3/2026 2:59:00 PM EST |
| 265.00 | 0.00 | 2.75 | 1.38 | 2.63 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.49 | 0.11 | 0.01 | -0.07 | 6/2/2026 | 6/3/2026 2:59:00 PM EST |
| 270.00 | 0.00 | 2.90 | 1.45 | % | 0.01 | 0 | 0 | 0.52 | 0.08 | 0.01 | -0.06 | 6/3/2026 2:59:00 PM EST | |||
| 275.00 | 0.00 | 2.75 | 1.38 | % | 0.01 | 0 | 0 | 0.53 | 0.06 | 0.00 | -0.05 | 6/3/2026 2:59:00 PM EST | |||
| 280.00 | 0.00 | 2.60 | 1.30 | % | 0.00 | 0 | 0 | 0.56 | 0.05 | 0.00 | -0.04 | 6/3/2026 2:59:00 PM EST | |||
| 285.00 | 0.00 | 2.50 | 1.25 | % | 0.00 | 0 | 0 | 0.58 | 0.03 | 0.00 | -0.03 | 6/3/2026 2:59:00 PM EST | |||
| 290.00 | 0.00 | 2.45 | 1.23 | % | 0.00 | 0 | 0 | 0.61 | 0.02 | 0.00 | -0.02 | 6/3/2026 2:59:00 PM EST | |||
| 295.00 | 0.00 | 2.40 | 1.20 | % | 0.00 | 0 | 0 | 0.63 | 0.02 | 0.00 | -0.02 | 6/3/2026 2:59:00 PM EST | |||
| 300.00 | 0.00 | 2.30 | 1.15 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.66 | 0.01 | 0.00 | -0.01 | 6/1/2026 | 6/3/2026 2:59:00 PM EST |
| 305.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.68 | 0.01 | 0.00 | -0.01 | 6/3/2026 2:59:00 PM EST | |||
| 310.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.70 | 0.01 | 0.00 | -0.01 | 6/3/2026 2:59:00 PM EST | |||
| 315.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 6/3/2026 2:59:00 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 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 6/3/2026 2:59:00 PM EST | |||
| 130.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 6/3/2026 2:59:00 PM EST | |||
| 135.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 6/3/2026 2:59:00 PM EST | |||
| 140.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 6/3/2026 2:59:00 PM EST | |||
| 145.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 6/3/2026 2:59:00 PM EST | |||
| 150.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 6/3/2026 2:59:00 PM EST | |||
| 155.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 6/3/2026 2:59:00 PM EST | |||
| 160.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 6/3/2026 2:59:00 PM EST | |||
| 165.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | -0.01 | 6/3/2026 2:59:00 PM EST | |||
| 170.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.75 | 0.00 | 0.00 | -0.02 | 6/3/2026 2:59:00 PM EST | |||
| 175.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.70 | -0.01 | 0.00 | -0.02 | 6/3/2026 2:59:00 PM EST | |||
| 180.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 0.64 | -0.01 | 0.00 | -0.03 | 6/3/2026 2:59:00 PM EST | |||
| 185.00 | 0.00 | 2.65 | 1.33 | % | 0.01 | 0 | 0 | 0.60 | -0.03 | 0.00 | -0.04 | 6/3/2026 2:59:00 PM EST | |||
| 190.00 | 0.00 | 3.00 | 1.50 | % | 0.01 | 0 | 0 | 0.55 | -0.04 | 0.00 | -0.05 | 6/3/2026 2:59:00 PM EST | |||
| 195.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 0.51 | -0.07 | 0.01 | -0.06 | 6/3/2026 2:59:00 PM EST | |||
| 200.00 | 0.50 | 3.10 | 1.80 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.48 | -0.11 | 0.01 | -0.08 | 6/1/2026 | 6/3/2026 2:59:00 PM EST |
| 205.00 | 2.00 | 4.00 | 3.00 | 2.61 | +1.01 | +63.13% | 0.01 | 3 | 3 | 0.37 | -0.15 | 0.01 | -0.10 | 6/3/2026 | 6/3/2026 2:59:00 PM EST |
| 210.00 | 2.85 | 5.50 | 4.18 | 4.10 | +1.60 | +64.00% | 0.02 | 2 | 2 | 0.35 | -0.21 | 0.01 | -0.11 | 6/3/2026 | 6/3/2026 2:59:00 PM EST |
| 215.00 | 4.60 | 7.60 | 6.10 | 2.90 | 0.00 | 0.00% | 0.03 | 0 | 8 | 0.35 | -0.28 | 0.01 | -0.13 | 6/2/2026 | 6/3/2026 2:59:00 PM EST |
| 220.00 | 6.80 | 9.80 | 8.30 | 7.75 | +3.23 | +71.46% | 0.04 | 3 | 7 | 0.35 | -0.35 | 0.01 | -0.14 | 6/3/2026 | 6/3/2026 2:59:00 PM EST |
| 225.00 | 9.50 | 12.50 | 11.00 | 5.70 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.35 | -0.43 | 0.02 | -0.15 | 6/2/2026 | 6/3/2026 2:59:00 PM EST |
| 230.00 | 12.50 | 15.20 | 13.85 | 10.40 | +2.27 | +27.93% | 0.06 | 2 | 143 | 0.36 | -0.51 | 0.02 | -0.15 | 6/3/2026 | 6/3/2026 2:59:00 PM EST |
| 235.00 | 15.80 | 18.70 | 17.25 | 12.13 | +1.75 | +16.86% | 0.07 | 1 | 26 | 0.36 | -0.58 | 0.02 | -0.14 | 6/3/2026 | 6/3/2026 2:59:00 PM EST |
| 240.00 | 19.50 | 22.50 | 21.00 | % | 0.09 | 0 | 0 | 0.37 | -0.65 | 0.01 | -0.14 | 6/3/2026 2:59:00 PM EST | |||
| 245.00 | 23.50 | 27.00 | 25.25 | % | 0.10 | 0 | 0 | 0.36 | -0.72 | 0.01 | -0.12 | 6/3/2026 2:59:00 PM EST | |||
| 250.00 | 28.00 | 30.80 | 29.40 | % | 0.12 | 0 | 0 | 0.37 | -0.77 | 0.01 | -0.11 | 6/3/2026 2:59:00 PM EST | |||
| 255.00 | 32.50 | 35.30 | 33.90 | % | 0.13 | 0 | 0 | 0.37 | -0.82 | 0.01 | -0.10 | 6/3/2026 2:59:00 PM EST | |||
| 260.00 | 37.20 | 39.90 | 38.55 | % | 0.15 | 0 | 0 | 0.35 | -0.86 | 0.01 | -0.08 | 6/3/2026 2:59:00 PM EST | |||
| 265.00 | 41.70 | 44.90 | 43.30 | % | 0.16 | 0 | 0 | 0.49 | -0.89 | 0.01 | -0.07 | 6/3/2026 2:59:00 PM EST | |||
| 270.00 | 46.60 | 50.00 | 48.30 | % | 0.18 | 0 | 0 | 0.52 | -0.92 | 0.01 | -0.06 | 6/3/2026 2:59:00 PM EST | |||
| 275.00 | 51.50 | 54.90 | 53.20 | % | 0.19 | 0 | 0 | 0.54 | -0.94 | 0.00 | -0.05 | 6/3/2026 2:59:00 PM EST | |||
| 280.00 | 56.00 | 59.80 | 57.90 | % | 0.21 | 0 | 0 | 0.57 | -0.95 | 0.00 | -0.04 | 6/3/2026 2:59:00 PM EST | |||
| 285.00 | 61.00 | 64.80 | 62.90 | % | 0.22 | 0 | 0 | 0.60 | -0.97 | 0.00 | -0.03 | 6/3/2026 2:59:00 PM EST | |||
| 290.00 | 65.90 | 69.70 | 67.80 | % | 0.23 | 0 | 0 | 0.62 | -0.98 | 0.00 | -0.02 | 6/3/2026 2:59:00 PM EST | |||
| 295.00 | 70.60 | 74.70 | 72.65 | % | 0.25 | 0 | 0 | 0.65 | -0.98 | 0.00 | -0.02 | 6/3/2026 2:59:00 PM EST | |||
| 300.00 | 76.00 | 79.70 | 77.85 | % | 0.26 | 0 | 0 | 0.68 | -0.99 | 0.00 | -0.01 | 6/3/2026 2:59:00 PM EST | |||
| 305.00 | 81.10 | 84.70 | 82.90 | % | 0.27 | 0 | 0 | 0.71 | -0.99 | 0.00 | -0.01 | 6/3/2026 2:59:00 PM EST | |||
| 310.00 | 86.00 | 89.70 | 87.85 | % | 0.28 | 0 | 0 | 0.74 | -0.99 | 0.00 | -0.01 | 6/3/2026 2:59:00 PM EST | |||
| 315.00 | 90.90 | 94.70 | 92.80 | % | 0.29 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 6/3/2026 2:59:00 PM EST |