Options Chain for HONEYWELL INTL INC COM (HON) - $221.75 as of 7/2/2026 12:19:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 76.00 | 79.20 | 77.60 | % | 0.52 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 7/2/2026 1:59:04 PM EST | |||
| 155.00 | 71.00 | 74.40 | 72.70 | % | 0.47 | 0 | 0 | 0.84 | 1.00 | 0.00 | -0.01 | 7/2/2026 1:59:04 PM EST | |||
| 160.00 | 66.10 | 69.10 | 67.60 | % | 0.42 | 0 | 0 | 0.76 | 1.00 | 0.00 | -0.02 | 7/2/2026 1:59:04 PM EST | |||
| 165.00 | 61.20 | 64.60 | 62.90 | % | 0.38 | 0 | 0 | 0.71 | 0.99 | 0.00 | -0.02 | 7/2/2026 1:59:04 PM EST | |||
| 170.00 | 56.20 | 59.70 | 57.95 | % | 0.34 | 0 | 0 | 0.66 | 0.99 | 0.00 | -0.03 | 7/2/2026 1:59:04 PM EST | |||
| 175.00 | 51.40 | 54.40 | 52.90 | % | 0.30 | 0 | 0 | 0.61 | 0.98 | 0.00 | -0.03 | 7/2/2026 1:59:04 PM EST | |||
| 180.00 | 46.50 | 49.70 | 48.10 | % | 0.27 | 0 | 0 | 0.58 | 0.97 | 0.00 | -0.04 | 7/2/2026 1:59:04 PM EST | |||
| 185.00 | 41.70 | 44.70 | 43.20 | % | 0.23 | 0 | 0 | 0.55 | 0.95 | 0.00 | -0.05 | 7/2/2026 1:59:04 PM EST | |||
| 190.00 | 37.00 | 40.10 | 38.55 | % | 0.20 | 0 | 0 | 0.50 | 0.92 | 0.00 | -0.07 | 7/2/2026 1:59:04 PM EST | |||
| 195.00 | 32.50 | 35.50 | 34.00 | % | 0.17 | 0 | 0 | 0.41 | 0.88 | 0.01 | -0.07 | 7/2/2026 1:59:04 PM EST | |||
| 200.00 | 28.00 | 31.10 | 29.55 | % | 0.15 | 0 | 0 | 0.40 | 0.84 | 0.01 | -0.08 | 7/2/2026 1:59:04 PM EST | |||
| 205.00 | 23.80 | 26.40 | 25.10 | % | 0.12 | 0 | 0 | 0.39 | 0.79 | 0.01 | -0.10 | 7/2/2026 1:59:04 PM EST | |||
| 210.00 | 19.90 | 22.80 | 21.35 | % | 0.10 | 0 | 0 | 0.38 | 0.74 | 0.01 | -0.11 | 7/2/2026 1:59:04 PM EST | |||
| 215.00 | 16.10 | 19.20 | 17.65 | 15.65 | % | 0.08 | 1 | 0 | 0.37 | 0.67 | 0.01 | -0.12 | 7/2/2026 | 7/2/2026 1:59:04 PM EST | |
| 220.00 | 13.00 | 15.90 | 14.45 | % | 0.07 | 0 | 0 | 0.37 | 0.60 | 0.01 | -0.12 | 7/2/2026 1:59:04 PM EST | |||
| 225.00 | 10.10 | 12.70 | 11.40 | 10.25 | % | 0.05 | 1 | 0 | 0.35 | 0.53 | 0.01 | -0.12 | 7/2/2026 | 7/2/2026 1:59:04 PM EST | |
| 230.00 | 7.60 | 10.20 | 8.90 | 8.80 | % | 0.04 | 1 | 0 | 0.35 | 0.46 | 0.01 | -0.12 | 7/2/2026 | 7/2/2026 1:59:04 PM EST | |
| 235.00 | 5.50 | 8.30 | 6.90 | % | 0.03 | 0 | 0 | 0.34 | 0.38 | 0.01 | -0.11 | 7/2/2026 1:59:04 PM EST | |||
| 240.00 | 3.80 | 6.60 | 5.20 | % | 0.02 | 0 | 0 | 0.34 | 0.31 | 0.01 | -0.10 | 7/2/2026 1:59:04 PM EST | |||
| 245.00 | 2.30 | 5.40 | 3.85 | % | 0.02 | 0 | 0 | 0.33 | 0.25 | 0.01 | -0.09 | 7/2/2026 1:59:04 PM EST | |||
| 250.00 | 1.10 | 4.90 | 3.00 | 2.40 | % | 0.01 | 1 | 0 | 0.34 | 0.19 | 0.01 | -0.08 | 7/2/2026 | 7/2/2026 1:59:04 PM EST | |
| 255.00 | 0.15 | 3.90 | 2.03 | % | 0.01 | 0 | 0 | 0.29 | 0.14 | 0.01 | -0.06 | 7/2/2026 1:59:04 PM EST | |||
| 260.00 | 0.05 | 3.40 | 1.73 | % | 0.01 | 0 | 0 | 0.31 | 0.11 | 0.01 | -0.05 | 7/2/2026 1:59:04 PM EST | |||
| 265.00 | 0.00 | 3.10 | 1.55 | % | 0.01 | 0 | 0 | 0.45 | 0.09 | 0.01 | -0.05 | 7/2/2026 1:59:04 PM EST | |||
| 270.00 | 0.00 | 2.80 | 1.40 | % | 0.01 | 0 | 0 | 0.47 | 0.07 | 0.01 | -0.04 | 7/2/2026 1:59:04 PM EST | |||
| 275.00 | 0.00 | 2.60 | 1.30 | % | 0.00 | 0 | 0 | 0.49 | 0.05 | 0.00 | -0.03 | 7/2/2026 1:59:04 PM EST | |||
| 280.00 | 0.00 | 2.45 | 1.23 | % | 0.00 | 0 | 0 | 0.51 | 0.03 | 0.00 | -0.02 | 7/2/2026 1:59:04 PM EST | |||
| 285.00 | 0.00 | 2.35 | 1.18 | % | 0.00 | 0 | 0 | 0.53 | 0.02 | 0.00 | -0.02 | 7/2/2026 1:59:04 PM EST | |||
| 290.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.56 | 0.02 | 0.00 | -0.01 | 7/2/2026 1:59:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 7/2/2026 1:59:04 PM EST | |||
| 155.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | -0.01 | 7/2/2026 1:59:04 PM EST | |||
| 160.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | -0.02 | 7/2/2026 1:59:04 PM EST | |||
| 165.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.74 | -0.01 | 0.00 | -0.02 | 7/2/2026 1:59:04 PM EST | |||
| 170.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 0.69 | -0.01 | 0.00 | -0.03 | 7/2/2026 1:59:04 PM EST | |||
| 175.00 | 0.00 | 2.75 | 1.38 | % | 0.01 | 0 | 0 | 0.65 | -0.02 | 0.00 | -0.03 | 7/2/2026 1:59:04 PM EST | |||
| 180.00 | 0.00 | 2.95 | 1.48 | % | 0.01 | 0 | 0 | 0.61 | -0.03 | 0.00 | -0.04 | 7/2/2026 1:59:04 PM EST | |||
| 185.00 | 0.00 | 2.90 | 1.45 | % | 0.01 | 0 | 0 | 0.56 | -0.05 | 0.00 | -0.05 | 7/2/2026 1:59:04 PM EST | |||
| 190.00 | 0.00 | 3.30 | 1.65 | % | 0.01 | 0 | 0 | 0.53 | -0.08 | 0.00 | -0.07 | 7/2/2026 1:59:04 PM EST | |||
| 195.00 | 0.05 | 3.70 | 1.88 | % | 0.01 | 0 | 0 | 0.34 | -0.12 | 0.01 | -0.07 | 7/2/2026 1:59:04 PM EST | |||
| 200.00 | 0.50 | 4.30 | 2.40 | % | 0.01 | 0 | 0 | 0.35 | -0.16 | 0.01 | -0.08 | 7/2/2026 1:59:04 PM EST | |||
| 205.00 | 1.75 | 5.20 | 3.48 | % | 0.02 | 0 | 0 | 0.36 | -0.21 | 0.01 | -0.10 | 7/2/2026 1:59:04 PM EST | |||
| 210.00 | 3.30 | 6.30 | 4.80 | % | 0.02 | 0 | 0 | 0.37 | -0.26 | 0.01 | -0.11 | 7/2/2026 1:59:04 PM EST | |||
| 215.00 | 5.20 | 7.60 | 6.40 | % | 0.03 | 0 | 0 | 0.36 | -0.33 | 0.01 | -0.12 | 7/2/2026 1:59:04 PM EST | |||
| 220.00 | 7.10 | 9.60 | 8.35 | % | 0.04 | 0 | 0 | 0.36 | -0.40 | 0.01 | -0.12 | 7/2/2026 1:59:04 PM EST | |||
| 225.00 | 9.20 | 11.60 | 10.40 | % | 0.05 | 0 | 0 | 0.36 | -0.47 | 0.01 | -0.12 | 7/2/2026 1:59:04 PM EST | |||
| 230.00 | 11.80 | 14.40 | 13.10 | % | 0.06 | 0 | 0 | 0.35 | -0.54 | 0.01 | -0.12 | 7/2/2026 1:59:04 PM EST | |||
| 235.00 | 14.60 | 17.20 | 15.90 | % | 0.07 | 0 | 0 | 0.34 | -0.62 | 0.01 | -0.11 | 7/2/2026 1:59:04 PM EST | |||
| 240.00 | 17.80 | 20.60 | 19.20 | % | 0.08 | 0 | 0 | 0.33 | -0.69 | 0.01 | -0.10 | 7/2/2026 1:59:04 PM EST | |||
| 245.00 | 21.30 | 24.10 | 22.70 | % | 0.09 | 0 | 0 | 0.32 | -0.75 | 0.01 | -0.09 | 7/2/2026 1:59:04 PM EST | |||
| 250.00 | 25.20 | 28.00 | 26.60 | % | 0.11 | 0 | 0 | 0.30 | -0.81 | 0.01 | -0.08 | 7/2/2026 1:59:04 PM EST | |||
| 255.00 | 29.40 | 32.20 | 30.80 | % | 0.12 | 0 | 0 | 0.39 | -0.86 | 0.01 | -0.06 | 7/2/2026 1:59:04 PM EST | |||
| 260.00 | 33.80 | 36.50 | 35.15 | % | 0.14 | 0 | 0 | 0.40 | -0.89 | 0.01 | -0.05 | 7/2/2026 1:59:04 PM EST | |||
| 265.00 | 38.20 | 41.00 | 39.60 | % | 0.15 | 0 | 0 | 0.45 | -0.91 | 0.01 | -0.05 | 7/2/2026 1:59:04 PM EST | |||
| 270.00 | 42.60 | 45.50 | 44.05 | % | 0.16 | 0 | 0 | 0.47 | -0.93 | 0.01 | -0.04 | 7/2/2026 1:59:04 PM EST | |||
| 275.00 | 47.40 | 50.30 | 48.85 | % | 0.18 | 0 | 0 | 0.49 | -0.95 | 0.00 | -0.03 | 7/2/2026 1:59:04 PM EST | |||
| 280.00 | 51.90 | 55.30 | 53.60 | % | 0.19 | 0 | 0 | 0.51 | -0.97 | 0.00 | -0.02 | 7/2/2026 1:59:04 PM EST | |||
| 285.00 | 57.20 | 60.10 | 58.65 | % | 0.21 | 0 | 0 | 0.53 | -0.98 | 0.00 | -0.02 | 7/2/2026 1:59:04 PM EST | |||
| 290.00 | 62.10 | 65.00 | 63.55 | % | 0.22 | 0 | 0 | 0.55 | -0.98 | 0.00 | -0.01 | 7/2/2026 1:59:04 PM EST |