Options Chain for HONEYWELL INTL INC COM (HON) - $231.18 as of 7/6/2026 9:12:28 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 | 108.50 | 112.30 | 110.40 | % | 0.88 | 0 | 0 | EST | |||||||
| 130.00 | 103.50 | 107.30 | 105.40 | % | 0.81 | 0 | 0 | EST | |||||||
| 135.00 | 98.50 | 102.50 | 100.50 | % | 0.74 | 0 | 0 | EST | |||||||
| 140.00 | 93.20 | 97.40 | 95.30 | % | 0.68 | 0 | 0 | EST | |||||||
| 145.00 | 88.10 | 92.40 | 90.25 | % | 0.62 | 0 | 0 | EST | |||||||
| 150.00 | 83.50 | 87.50 | 85.50 | % | 0.57 | 0 | 0 | EST | |||||||
| 150.00 | 80.00 | 84.20 | 82.10 | % | 0.55 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 7/6/2026 4:00:03 PM EST | |||
| 155.00 | 78.80 | 82.50 | 80.65 | % | 0.52 | 0 | 0 | EST | |||||||
| 155.00 | 75.00 | 79.20 | 77.10 | % | 0.50 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 7/6/2026 4:00:03 PM EST | |||
| 160.00 | 73.80 | 77.50 | 75.65 | % | 0.47 | 0 | 0 | EST | |||||||
| 160.00 | 70.10 | 74.30 | 72.20 | % | 0.45 | 0 | 0 | 0.95 | 1.00 | 0.00 | -0.01 | 7/6/2026 4:00:03 PM EST | |||
| 165.00 | 68.60 | 72.50 | 70.55 | % | 0.43 | 0 | 0 | EST | |||||||
| 165.00 | 65.20 | 69.30 | 67.25 | % | 0.41 | 0 | 0 | 0.88 | 1.00 | 0.00 | -0.01 | 7/6/2026 4:00:03 PM EST | |||
| 170.00 | 63.80 | 67.50 | 65.65 | % | 0.39 | 0 | 0 | EST | |||||||
| 170.00 | 60.20 | 64.40 | 62.30 | % | 0.37 | 0 | 0 | 0.82 | 1.00 | 0.00 | -0.02 | 7/6/2026 4:00:03 PM EST | |||
| 175.00 | 59.00 | 62.80 | 60.90 | % | 0.35 | 0 | 0 | EST | |||||||
| 175.00 | 55.30 | 59.50 | 57.40 | % | 0.33 | 0 | 0 | 0.76 | 0.99 | 0.00 | -0.03 | 7/6/2026 4:00:03 PM EST | |||
| 180.00 | 54.00 | 57.90 | 55.95 | % | 0.31 | 0 | 0 | EST | |||||||
| 180.00 | 50.90 | 54.10 | 52.50 | % | 0.29 | 0 | 0 | 0.68 | 0.99 | 0.00 | -0.03 | 7/6/2026 4:00:03 PM EST | |||
| 185.00 | 48.70 | 53.00 | 50.85 | % | 0.27 | 0 | 0 | EST | |||||||
| 185.00 | 45.60 | 49.10 | 47.35 | % | 0.26 | 0 | 0 | 0.65 | 0.97 | 0.00 | -0.04 | 7/6/2026 4:00:03 PM EST | |||
| 190.00 | 44.30 | 48.00 | 46.15 | % | 0.24 | 0 | 0 | EST | |||||||
| 190.00 | 41.20 | 44.30 | 42.75 | % | 0.23 | 0 | 0 | 0.62 | 0.96 | 0.00 | -0.05 | 7/6/2026 4:00:03 PM EST | |||
| 195.00 | 39.50 | 43.40 | 41.45 | % | 0.21 | 0 | 0 | EST | |||||||
| 195.00 | 36.00 | 39.70 | 37.85 | % | 0.19 | 0 | 0 | 0.58 | 0.93 | 0.00 | -0.07 | 7/6/2026 4:00:03 PM EST | |||
| 200.00 | 34.70 | 38.50 | 36.60 | % | 0.18 | 0 | 0 | EST | |||||||
| 200.00 | 31.90 | 35.10 | 33.50 | % | 0.17 | 0 | 0 | 0.53 | 0.90 | 0.01 | -0.09 | 7/6/2026 4:00:03 PM EST | |||
| 205.00 | 30.00 | 34.00 | 32.00 | % | 0.16 | 0 | 0 | EST | |||||||
| 205.00 | 27.40 | 30.60 | 29.00 | % | 0.14 | 0 | 0 | 0.50 | 0.86 | 0.01 | -0.11 | 7/6/2026 4:00:03 PM EST | |||
| 210.00 | 25.60 | 29.50 | 27.55 | 32.50 | 0.00 | 0.00% | 0.13 | 0 | 6 | 7/6/2026 | EST | ||||
| 210.00 | 23.20 | 26.50 | 24.85 | % | 0.12 | 0 | 0 | 0.43 | 0.81 | 0.01 | -0.13 | 7/6/2026 4:00:03 PM EST | |||
| 215.00 | 21.50 | 25.50 | 23.50 | 30.59 | 0.00 | 0.00% | 0.11 | 0 | 37 | 7/6/2026 | EST | ||||
| 215.00 | 19.20 | 22.90 | 21.05 | % | 0.10 | 0 | 0 | 0.42 | 0.75 | 0.01 | -0.14 | 7/6/2026 4:00:03 PM EST | |||
| 220.00 | 17.60 | 21.50 | 19.55 | 26.25 | 0.00 | 0.00% | 0.09 | 0 | 30 | 7/6/2026 | EST | ||||
| 220.00 | 16.00 | 19.00 | 17.50 | % | 0.08 | 0 | 0 | 0.42 | 0.69 | 0.01 | -0.16 | 7/6/2026 4:00:03 PM EST | |||
| 225.00 | 15.10 | 18.00 | 16.55 | 9.50 | 0.00 | 0.00% | 0.07 | 0 | 0 | 6/30/2026 | EST | ||||
| 225.00 | 13.30 | 15.00 | 14.15 | 11.50 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.40 | 0.62 | 0.01 | -0.17 | 7/6/2026 | 7/6/2026 4:00:03 PM EST |
| 230.00 | 12.10 | 15.00 | 13.55 | 9.80 | 0.00 | 0.00% | 0.06 | 0 | 1 | 6/30/2026 | EST | ||||
| 230.00 | 10.30 | 11.80 | 11.05 | 11.95 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.39 | 0.54 | 0.02 | -0.17 | 6/26/2026 | 7/6/2026 4:00:03 PM EST |
| 235.00 | 8.20 | 12.50 | 10.35 | % | 0.04 | 0 | 0 | EST | |||||||
| 235.00 | 7.60 | 9.80 | 8.70 | % | 0.04 | 0 | 0 | 0.38 | 0.46 | 0.02 | -0.17 | 7/6/2026 4:00:03 PM EST | |||
| 240.00 | 7.20 | 10.00 | 8.60 | % | 0.04 | 0 | 0 | EST | |||||||
| 240.00 | 5.60 | 7.70 | 6.65 | % | 0.03 | 0 | 0 | 0.38 | 0.38 | 0.02 | -0.16 | 7/6/2026 4:00:03 PM EST | |||
| 245.00 | 4.50 | 8.50 | 6.50 | % | 0.03 | 0 | 0 | EST | |||||||
| 245.00 | 4.20 | 5.80 | 5.00 | % | 0.02 | 0 | 0 | 0.37 | 0.31 | 0.01 | -0.15 | 7/6/2026 4:00:03 PM EST | |||
| 250.00 | 3.80 | 7.00 | 5.40 | % | 0.02 | 0 | 0 | EST | |||||||
| 250.00 | 2.95 | 4.50 | 3.73 | 2.85 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.37 | 0.25 | 0.01 | -0.13 | 7/6/2026 | 7/6/2026 4:00:03 PM EST |
| 255.00 | 1.50 | 5.50 | 3.50 | % | 0.01 | 0 | 0 | EST | |||||||
| 255.00 | 2.10 | 3.40 | 2.75 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.37 | 0.19 | 0.01 | -0.12 | 7/6/2026 | 7/6/2026 4:00:03 PM EST |
| 260.00 | 1.70 | 5.00 | 3.35 | % | 0.01 | 0 | 0 | EST | |||||||
| 260.00 | 1.45 | 2.65 | 2.05 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.37 | 0.15 | 0.01 | -0.10 | 7/6/2026 | 7/6/2026 4:00:03 PM EST |
| 265.00 | 0.40 | 5.00 | 2.70 | % | 0.01 | 0 | 0 | EST | |||||||
| 265.00 | 1.00 | 2.15 | 1.58 | % | 0.01 | 0 | 0 | 0.38 | 0.12 | 0.01 | -0.09 | 7/6/2026 4:00:03 PM EST | |||
| 270.00 | 0.50 | 4.80 | 2.65 | % | 0.01 | 0 | 1 | EST | |||||||
| 270.00 | 0.00 | 2.85 | 1.43 | 1.81 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.49 | 0.08 | 0.01 | -0.07 | 6/25/2026 | 7/6/2026 4:00:03 PM EST |
| 275.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 1 | EST | |||||||
| 275.00 | 0.00 | 2.60 | 1.30 | 1.51 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.51 | 0.06 | 0.01 | -0.05 | 6/25/2026 | 7/6/2026 4:00:03 PM EST |
| 280.00 | 0.00 | 3.00 | 1.50 | % | 0.01 | 0 | 0 | EST | |||||||
| 280.00 | 0.00 | 2.45 | 1.23 | % | 0.00 | 0 | 0 | 0.54 | 0.04 | 0.00 | -0.04 | 7/6/2026 4:00:03 PM EST | |||
| 285.00 | 0.00 | 3.00 | 1.50 | % | 0.01 | 0 | 0 | EST | |||||||
| 285.00 | 0.00 | 2.35 | 1.18 | % | 0.00 | 0 | 0 | 0.57 | 0.03 | 0.00 | -0.03 | 7/6/2026 4:00:03 PM EST | |||
| 290.00 | 0.00 | 2.00 | 1.00 | % | 0.00 | 0 | 0 | EST | |||||||
| 290.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.60 | 0.02 | 0.00 | -0.02 | 7/6/2026 4:00:03 PM EST | |||
| 295.00 | 0.00 | 2.00 | 1.00 | % | 0.00 | 0 | 0 | EST | |||||||
| 300.00 | 0.00 | 2.00 | 1.00 | % | 0.00 | 0 | 0 | EST | |||||||
| 305.00 | 0.00 | 2.00 | 1.00 | % | 0.00 | 0 | 0 | EST | |||||||
| 310.00 | 0.00 | 2.00 | 1.00 | % | 0.00 | 0 | 0 | EST | |||||||
| 315.00 | 0.00 | 2.00 | 1.00 | % | 0.00 | 0 | 0 | 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 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | EST | |||||||
| 130.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | EST | |||||||
| 135.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | EST | |||||||
| 140.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | EST | |||||||
| 145.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | EST | |||||||
| 150.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 7/6/2026 4:00:03 PM EST | |||
| 150.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | EST | |||||||
| 155.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 7/6/2026 4:00:03 PM EST | |||
| 155.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | EST | |||||||
| 160.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | -0.01 | 7/6/2026 4:00:03 PM EST | |||
| 160.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | EST | |||||||
| 165.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | -0.01 | 7/6/2026 4:00:03 PM EST | |||
| 165.00 | 0.00 | 4.10 | 2.05 | % | 0.01 | 0 | 0 | EST | |||||||
| 170.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | -0.02 | 7/6/2026 4:00:03 PM EST | |||
| 170.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | EST | |||||||
| 175.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.78 | -0.01 | 0.00 | -0.03 | 7/6/2026 4:00:03 PM EST | |||
| 175.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | EST | |||||||
| 180.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 0.73 | -0.01 | 0.00 | -0.03 | 7/6/2026 4:00:03 PM EST | |||
| 180.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | EST | |||||||
| 185.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | EST | |||||||
| 185.00 | 0.00 | 2.70 | 1.35 | % | 0.01 | 0 | 0 | 0.68 | -0.03 | 0.00 | -0.04 | 7/6/2026 4:00:03 PM EST | |||
| 190.00 | 0.00 | 2.95 | 1.48 | % | 0.01 | 0 | 0 | 0.64 | -0.04 | 0.00 | -0.05 | 7/6/2026 4:00:03 PM EST | |||
| 190.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | EST | |||||||
| 195.00 | 0.00 | 3.30 | 1.65 | % | 0.01 | 0 | 0 | 0.60 | -0.07 | 0.00 | -0.07 | 7/6/2026 4:00:03 PM EST | |||
| 195.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | EST | |||||||
| 200.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 0.37 | -0.10 | 0.01 | -0.09 | 7/6/2026 4:00:03 PM EST | |||
| 200.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | EST | |||||||
| 205.00 | 1.35 | 3.10 | 2.23 | % | 0.01 | 0 | 0 | 0.40 | -0.14 | 0.01 | -0.11 | 7/6/2026 4:00:03 PM EST | |||
| 205.00 | 0.05 | 4.80 | 2.43 | % | 0.01 | 0 | 0 | EST | |||||||
| 210.00 | 2.10 | 3.30 | 2.70 | 3.40 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.38 | -0.19 | 0.01 | -0.13 | 7/6/2026 | 7/6/2026 4:00:03 PM EST |
| 210.00 | 0.10 | 3.00 | 1.55 | % | 0.01 | 0 | 0 | EST | |||||||
| 215.00 | 2.95 | 4.40 | 3.68 | % | 0.02 | 0 | 0 | 0.37 | -0.25 | 0.01 | -0.14 | 7/6/2026 4:00:03 PM EST | |||
| 215.00 | 1.00 | 5.00 | 3.00 | % | 0.01 | 0 | 0 | EST | |||||||
| 220.00 | 4.30 | 5.90 | 5.10 | 5.90 | 0.00 | 0.00% | 0.02 | 0 | 0 | 0.36 | -0.31 | 0.01 | -0.16 | 6/26/2026 | 7/6/2026 4:00:03 PM EST |
| 220.00 | 2.00 | 5.00 | 3.50 | % | 0.02 | 0 | 1 | EST | |||||||
| 225.00 | 3.50 | 6.80 | 5.15 | % | 0.02 | 0 | 0 | EST | |||||||
| 225.00 | 6.00 | 7.70 | 6.85 | 9.40 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.36 | -0.38 | 0.01 | -0.17 | 7/6/2026 | 7/6/2026 4:00:03 PM EST |
| 230.00 | 8.10 | 9.80 | 8.95 | 9.65 | 0.00 | 0.00% | 0.04 | 0 | 0 | 0.35 | -0.46 | 0.02 | -0.17 | 6/26/2026 | 7/6/2026 4:00:03 PM EST |
| 230.00 | 5.50 | 8.80 | 7.15 | % | 0.03 | 0 | 1 | EST | |||||||
| 235.00 | 10.70 | 12.60 | 11.65 | 11.85 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.35 | -0.54 | 0.02 | -0.17 | 6/25/2026 | 7/6/2026 4:00:03 PM EST |
| 235.00 | 7.50 | 11.10 | 9.30 | % | 0.04 | 0 | 5 | EST | |||||||
| 240.00 | 12.80 | 15.50 | 14.15 | % | 0.06 | 0 | 0 | 0.32 | -0.62 | 0.02 | -0.16 | 7/6/2026 4:00:03 PM EST | |||
| 240.00 | 10.50 | 13.80 | 12.15 | % | 0.05 | 0 | 0 | EST | |||||||
| 245.00 | 16.60 | 18.80 | 17.70 | % | 0.07 | 0 | 0 | 0.32 | -0.69 | 0.01 | -0.15 | 7/6/2026 4:00:03 PM EST | |||
| 245.00 | 13.50 | 17.00 | 15.25 | % | 0.06 | 0 | 0 | EST | |||||||
| 250.00 | 19.70 | 23.20 | 21.45 | % | 0.09 | 0 | 0 | 0.31 | -0.75 | 0.01 | -0.13 | 7/6/2026 4:00:03 PM EST | |||
| 250.00 | 17.00 | 20.50 | 18.75 | % | 0.07 | 0 | 0 | EST | |||||||
| 255.00 | 23.80 | 27.20 | 25.50 | % | 0.10 | 0 | 0 | 0.28 | -0.81 | 0.01 | -0.12 | 7/6/2026 4:00:03 PM EST | |||
| 255.00 | 21.00 | 24.80 | 22.90 | % | 0.09 | 0 | 0 | EST | |||||||
| 260.00 | 28.30 | 31.50 | 29.90 | % | 0.11 | 0 | 0 | 0.48 | -0.85 | 0.01 | -0.10 | 7/6/2026 4:00:03 PM EST | |||
| 260.00 | 25.00 | 29.00 | 27.00 | % | 0.10 | 0 | 0 | EST | |||||||
| 265.00 | 32.80 | 36.00 | 34.40 | % | 0.13 | 0 | 0 | 0.49 | -0.89 | 0.01 | -0.09 | 7/6/2026 4:00:03 PM EST | |||
| 265.00 | 29.50 | 33.30 | 31.40 | % | 0.12 | 0 | 0 | EST | |||||||
| 270.00 | 37.50 | 41.10 | 39.30 | % | 0.15 | 0 | 0 | 0.51 | -0.92 | 0.01 | -0.07 | 7/6/2026 4:00:03 PM EST | |||
| 270.00 | 34.00 | 37.80 | 35.90 | % | 0.13 | 0 | 0 | EST | |||||||
| 275.00 | 42.10 | 45.50 | 43.80 | % | 0.16 | 0 | 0 | 0.54 | -0.94 | 0.01 | -0.05 | 7/6/2026 4:00:03 PM EST | |||
| 275.00 | 38.50 | 42.50 | 40.50 | % | 0.15 | 0 | 0 | EST | |||||||
| 280.00 | 47.30 | 50.90 | 49.10 | % | 0.18 | 0 | 0 | 0.57 | -0.96 | 0.00 | -0.04 | 7/6/2026 4:00:03 PM EST | |||
| 280.00 | 43.50 | 47.30 | 45.40 | % | 0.16 | 0 | 0 | EST | |||||||
| 285.00 | 51.70 | 55.80 | 53.75 | % | 0.19 | 0 | 0 | 0.61 | -0.97 | 0.00 | -0.03 | 7/6/2026 4:00:03 PM EST | |||
| 285.00 | 48.50 | 52.30 | 50.40 | % | 0.18 | 0 | 0 | EST | |||||||
| 290.00 | 53.50 | 57.30 | 55.40 | % | 0.19 | 0 | 0 | EST | |||||||
| 290.00 | 56.70 | 60.80 | 58.75 | % | 0.20 | 0 | 0 | 0.65 | -0.98 | 0.00 | -0.02 | 7/6/2026 4:00:03 PM EST | |||
| 295.00 | 58.50 | 62.40 | 60.45 | % | 0.20 | 0 | 0 | EST | |||||||
| 300.00 | 63.50 | 67.30 | 65.40 | % | 0.22 | 0 | 0 | EST | |||||||
| 305.00 | 68.50 | 72.30 | 70.40 | % | 0.23 | 0 | 0 | EST | |||||||
| 310.00 | 73.50 | 77.30 | 75.40 | % | 0.24 | 0 | 0 | EST | |||||||
| 315.00 | 78.50 | 82.30 | 80.40 | % | 0.26 | 0 | 0 | EST |