Options Chain for HONEYWELL INTL INC COM (HON) - $223.80 as of 5/22/2026 2:43:15 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 | 102.40 | 105.70 | 104.05 | % | 0.83 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:07 PM EST | |||
| 130.00 | 97.50 | 100.70 | 99.10 | % | 0.76 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:07 PM EST | |||
| 135.00 | 92.40 | 95.90 | 94.15 | % | 0.70 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:07 PM EST | |||
| 140.00 | 87.40 | 91.00 | 89.20 | % | 0.64 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:07 PM EST | |||
| 145.00 | 82.60 | 85.90 | 84.25 | % | 0.58 | 0 | 0 | 0.85 | 1.00 | 0.00 | -0.01 | 5/22/2026 4:00:07 PM EST | |||
| 150.00 | 77.80 | 80.90 | 79.35 | % | 0.53 | 0 | 0 | 0.80 | 1.00 | 0.00 | -0.01 | 5/22/2026 4:00:07 PM EST | |||
| 155.00 | 72.20 | 76.00 | 74.10 | % | 0.48 | 0 | 0 | 0.75 | 1.00 | 0.00 | -0.02 | 5/22/2026 4:00:07 PM EST | |||
| 160.00 | 67.80 | 71.00 | 69.40 | % | 0.43 | 0 | 0 | 0.70 | 0.99 | 0.00 | -0.02 | 5/22/2026 4:00:07 PM EST | |||
| 165.00 | 62.90 | 66.10 | 64.50 | % | 0.39 | 0 | 0 | 0.66 | 0.99 | 0.00 | -0.02 | 5/22/2026 4:00:07 PM EST | |||
| 170.00 | 58.30 | 61.20 | 59.75 | 44.47 | 0.00 | 0.00% | 0.35 | 0 | 1 | 0.62 | 0.98 | 0.00 | -0.03 | 4/24/2026 | 5/22/2026 4:00:07 PM EST |
| 175.00 | 53.40 | 56.60 | 55.00 | 37.90 | 0.00 | 0.00% | 0.31 | 0 | 1 | 0.60 | 0.98 | 0.00 | -0.03 | 4/24/2026 | 5/22/2026 4:00:07 PM EST |
| 180.00 | 48.60 | 51.20 | 49.90 | % | 0.28 | 0 | 0 | 0.52 | 0.97 | 0.00 | -0.04 | 5/22/2026 4:00:07 PM EST | |||
| 185.00 | 43.80 | 46.80 | 45.30 | 34.70 | 0.00 | 0.00% | 0.24 | 0 | 3 | 0.50 | 0.94 | 0.00 | -0.05 | 5/19/2026 | 5/22/2026 4:00:07 PM EST |
| 190.00 | 39.10 | 41.50 | 40.30 | 40.80 | +4.89 | +13.62% | 0.21 | 5 | 9 | 0.31 | 0.93 | 0.00 | -0.06 | 5/22/2026 | 5/22/2026 4:00:07 PM EST |
| 195.00 | 34.40 | 37.10 | 35.75 | 32.62 | +6.38 | +24.32% | 0.18 | 1 | 10 | 0.32 | 0.90 | 0.01 | -0.07 | 5/22/2026 | 5/22/2026 4:00:07 PM EST |
| 200.00 | 30.00 | 32.40 | 31.20 | 31.67 | +3.17 | +11.13% | 0.16 | 5 | 105 | 0.32 | 0.87 | 0.01 | -0.08 | 5/22/2026 | 5/22/2026 4:00:07 PM EST |
| 210.00 | 21.60 | 23.00 | 22.30 | 22.98 | +3.18 | +16.07% | 0.11 | 32 | 902 | 0.28 | 0.79 | 0.01 | -0.09 | 5/22/2026 | 5/22/2026 4:00:07 PM EST |
| 220.00 | 15.00 | 16.50 | 15.75 | 15.73 | +2.13 | +15.67% | 0.07 | 56 | 1,659 | 0.29 | 0.67 | 0.01 | -0.10 | 5/22/2026 | 5/22/2026 4:00:07 PM EST |
| 230.00 | 9.30 | 9.90 | 9.60 | 9.98 | +1.73 | +20.97% | 0.04 | 966 | 5,746 | 0.27 | 0.52 | 0.02 | -0.10 | 5/22/2026 | 5/22/2026 4:00:07 PM EST |
| 240.00 | 5.50 | 6.00 | 5.75 | 5.82 | +0.95 | +19.51% | 0.02 | 1,644 | 4,738 | 0.27 | 0.37 | 0.02 | -0.10 | 5/22/2026 | 5/22/2026 4:00:07 PM EST |
| 250.00 | 3.20 | 3.60 | 3.40 | 3.42 | +0.62 | +22.15% | 0.01 | 606 | 2,139 | 0.28 | 0.24 | 0.01 | -0.08 | 5/22/2026 | 5/22/2026 4:00:07 PM EST |
| 260.00 | 1.80 | 2.35 | 2.08 | 2.13 | +0.56 | +35.67% | 0.01 | 26 | 243 | 0.29 | 0.15 | 0.01 | -0.06 | 5/22/2026 | 5/22/2026 4:00:07 PM EST |
| 270.00 | 0.75 | 1.55 | 1.15 | 1.25 | +0.21 | +20.20% | 0.00 | 202 | 311 | 0.30 | 0.09 | 0.01 | -0.04 | 5/22/2026 | 5/22/2026 4:00:07 PM EST |
| 280.00 | 0.40 | 1.00 | 0.70 | 0.71 | +0.11 | +18.34% | 0.00 | 10 | 78 | 0.31 | 0.06 | 0.00 | -0.03 | 5/22/2026 | 5/22/2026 4:00:07 PM EST |
| 290.00 | 0.00 | 0.95 | 0.48 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.38 | 0.03 | 0.00 | -0.02 | 4/29/2026 | 5/22/2026 4:00:07 PM EST |
| 300.00 | 0.05 | 0.90 | 0.48 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.34 | 0.02 | 0.00 | -0.01 | 5/11/2026 | 5/22/2026 4:00:07 PM EST |
| 310.00 | 0.00 | 1.35 | 0.68 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.50 | 0.01 | 0.00 | 0.00 | 4/27/2026 | 5/22/2026 4:00:07 PM EST |
| 320.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 1 | 0.50 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:07 PM EST | |||
| 330.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:07 PM EST | |||
| 340.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:07 PM EST | |||
| 350.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.71 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/22/2026 4:00:07 PM EST |
| 360.00 | 0.00 | 1.15 | 0.58 | 0.88 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.66 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/22/2026 4:00:07 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 | 2.00 | 1.00 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.04 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/22/2026 4:00:07 PM EST |
| 130.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:07 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:07 PM EST | |||
| 140.00 | 0.00 | 1.25 | 0.63 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:07 PM EST | |||
| 145.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | -0.01 | 5/22/2026 4:00:07 PM EST | |||
| 150.00 | 0.00 | 0.95 | 0.48 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.65 | 0.00 | 0.00 | -0.01 | 4/24/2026 | 5/22/2026 4:00:07 PM EST |
| 155.00 | 0.00 | 1.00 | 0.50 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.62 | 0.00 | 0.00 | -0.02 | 5/18/2026 | 5/22/2026 4:00:07 PM EST |
| 160.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.54 | -0.01 | 0.00 | -0.02 | 5/22/2026 4:00:07 PM EST | |||
| 165.00 | 0.00 | 0.85 | 0.43 | 0.30 | -0.40 | -57.15% | 0.00 | 8 | 2 | 0.52 | -0.01 | 0.00 | -0.02 | 5/22/2026 | 5/22/2026 4:00:07 PM EST |
| 170.00 | 0.00 | 0.85 | 0.43 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.48 | -0.02 | 0.00 | -0.03 | 5/21/2026 | 5/22/2026 4:00:07 PM EST |
| 175.00 | 0.00 | 1.00 | 0.50 | 0.50 | -0.21 | -29.58% | 0.00 | 10 | 46 | 0.45 | -0.02 | 0.00 | -0.03 | 5/22/2026 | 5/22/2026 4:00:07 PM EST |
| 180.00 | 0.00 | 1.30 | 0.65 | 0.71 | -0.18 | -20.23% | 0.00 | 8 | 36 | 0.44 | -0.03 | 0.00 | -0.04 | 5/22/2026 | 5/22/2026 4:00:07 PM EST |
| 185.00 | 0.35 | 1.30 | 0.83 | 0.83 | -0.42 | -33.60% | 0.00 | 5 | 79 | 0.35 | -0.06 | 0.00 | -0.05 | 5/22/2026 | 5/22/2026 4:00:07 PM EST |
| 190.00 | 1.05 | 1.40 | 1.23 | 1.15 | -0.43 | -27.22% | 0.01 | 20 | 736 | 0.36 | -0.07 | 0.00 | -0.06 | 5/22/2026 | 5/22/2026 4:00:07 PM EST |
| 195.00 | 1.30 | 2.00 | 1.65 | 1.54 | -0.43 | -21.83% | 0.01 | 10 | 547 | 0.35 | -0.10 | 0.01 | -0.07 | 5/22/2026 | 5/22/2026 4:00:07 PM EST |
| 200.00 | 1.80 | 2.00 | 1.90 | 1.99 | -0.84 | -29.69% | 0.01 | 17 | 1,365 | 0.32 | -0.13 | 0.01 | -0.08 | 5/22/2026 | 5/22/2026 4:00:07 PM EST |
| 210.00 | 3.10 | 3.70 | 3.40 | 3.40 | -1.40 | -29.17% | 0.02 | 19 | 1,441 | 0.30 | -0.21 | 0.01 | -0.09 | 5/22/2026 | 5/22/2026 4:00:07 PM EST |
| 220.00 | 5.70 | 6.40 | 6.05 | 6.10 | -1.80 | -22.79% | 0.03 | 6 | 908 | 0.29 | -0.33 | 0.01 | -0.10 | 5/22/2026 | 5/22/2026 4:00:07 PM EST |
| 230.00 | 9.80 | 10.70 | 10.25 | 9.80 | -2.91 | -22.90% | 0.04 | 111 | 1,020 | 0.28 | -0.48 | 0.02 | -0.10 | 5/22/2026 | 5/22/2026 4:00:07 PM EST |
| 240.00 | 15.30 | 17.20 | 16.25 | 20.90 | 0.00 | 0.00% | 0.07 | 0 | 142 | 0.28 | -0.63 | 0.02 | -0.10 | 5/21/2026 | 5/22/2026 4:00:07 PM EST |
| 250.00 | 22.70 | 24.90 | 23.80 | 29.20 | 0.00 | 0.00% | 0.10 | 0 | 89 | 0.27 | -0.76 | 0.01 | -0.08 | 5/21/2026 | 5/22/2026 4:00:07 PM EST |
| 260.00 | 31.60 | 34.10 | 32.85 | % | 0.13 | 0 | 0 | 0.36 | -0.85 | 0.01 | -0.06 | 5/22/2026 4:00:07 PM EST | |||
| 270.00 | 41.00 | 43.60 | 42.30 | % | 0.16 | 0 | 0 | 0.40 | -0.91 | 0.01 | -0.04 | 5/22/2026 4:00:07 PM EST | |||
| 280.00 | 50.70 | 53.40 | 52.05 | % | 0.19 | 0 | 0 | 0.45 | -0.94 | 0.00 | -0.03 | 5/22/2026 4:00:07 PM EST | |||
| 290.00 | 60.00 | 63.50 | 61.75 | % | 0.21 | 0 | 0 | 0.47 | -0.97 | 0.00 | -0.02 | 5/22/2026 4:00:07 PM EST | |||
| 300.00 | 70.00 | 73.50 | 71.75 | % | 0.24 | 0 | 0 | 0.56 | -0.98 | 0.00 | -0.01 | 5/22/2026 4:00:07 PM EST | |||
| 310.00 | 80.00 | 83.70 | 81.85 | % | 0.26 | 0 | 0 | 0.58 | -0.99 | 0.00 | 0.00 | 5/22/2026 4:00:07 PM EST | |||
| 320.00 | 90.00 | 93.30 | 91.65 | % | 0.29 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:07 PM EST | |||
| 330.00 | 100.00 | 103.40 | 101.70 | % | 0.31 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:07 PM EST | |||
| 340.00 | 110.00 | 113.30 | 111.65 | % | 0.33 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:07 PM EST | |||
| 350.00 | 120.00 | 123.50 | 121.75 | % | 0.35 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:07 PM EST | |||
| 360.00 | 130.00 | 133.50 | 131.75 | % | 0.37 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:07 PM EST |