Options Chain for HONEYWELL INTL INC COM (HON) - $207.70 as of 9/4/2026 7:43:03 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 71.10 | 74.60 | 72.85 | % | 0.54 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 9/3/2026 3:59:47 PM EST | |||
| 140.00 | 66.00 | 69.60 | 67.80 | % | 0.48 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 9/3/2026 3:59:47 PM EST | |||
| 145.00 | 60.70 | 64.60 | 62.65 | % | 0.43 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 9/3/2026 3:59:47 PM EST | |||
| 150.00 | 56.00 | 59.70 | 57.85 | % | 0.39 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 9/3/2026 3:59:47 PM EST | |||
| 155.00 | 50.80 | 54.70 | 52.75 | % | 0.34 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 9/3/2026 3:59:47 PM EST | |||
| 160.00 | 45.90 | 49.40 | 47.65 | % | 0.30 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 9/3/2026 3:59:47 PM EST | |||
| 165.00 | 41.00 | 44.40 | 42.70 | % | 0.26 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 9/3/2026 3:59:47 PM EST | |||
| 170.00 | 35.60 | 39.30 | 37.45 | % | 0.22 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 9/3/2026 3:59:47 PM EST | |||
| 175.00 | 30.70 | 34.40 | 32.55 | % | 0.19 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 9/3/2026 3:59:47 PM EST | |||
| 180.00 | 25.60 | 29.40 | 27.50 | % | 0.15 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 9/3/2026 3:59:47 PM EST | |||
| 185.00 | 20.60 | 24.60 | 22.60 | % | 0.12 | 0 | 0 | 0.81 | 1.00 | 0.00 | -0.01 | 9/3/2026 3:59:47 PM EST | |||
| 190.00 | 15.80 | 19.50 | 17.65 | % | 0.09 | 0 | 0 | 0.67 | 0.99 | 0.00 | -0.04 | 9/3/2026 3:59:47 PM EST | |||
| 192.50 | 13.10 | 17.00 | 15.05 | % | 0.08 | 0 | 0 | 0.60 | 0.98 | 0.01 | -0.05 | 9/3/2026 3:59:47 PM EST | |||
| 195.00 | 11.50 | 14.60 | 13.05 | % | 0.07 | 0 | 0 | 0.55 | 0.94 | 0.01 | -0.08 | 9/3/2026 3:59:47 PM EST | |||
| 197.50 | 9.00 | 12.30 | 10.65 | % | 0.05 | 0 | 0 | 0.50 | 0.91 | 0.02 | -0.10 | 9/3/2026 3:59:47 PM EST | |||
| 200.00 | 6.20 | 10.10 | 8.15 | 9.00 | +1.90 | +26.77% | 0.04 | 20 | 20 | 0.46 | 0.85 | 0.03 | -0.14 | 9/3/2026 | 9/3/2026 3:59:47 PM EST |
| 202.50 | 4.00 | 8.10 | 6.05 | 6.58 | +0.18 | +2.82% | 0.03 | 13 | 3 | 0.43 | 0.76 | 0.04 | -0.17 | 9/3/2026 | 9/3/2026 3:59:47 PM EST |
| 205.00 | 2.50 | 6.40 | 4.45 | 4.45 | +0.45 | +11.25% | 0.02 | 132 | 106 | 0.41 | 0.65 | 0.05 | -0.19 | 9/3/2026 | 9/3/2026 3:59:47 PM EST |
| 207.50 | 2.15 | 4.50 | 3.33 | 3.60 | +1.45 | +67.45% | 0.02 | 133 | 14 | 0.26 | 0.52 | 0.05 | -0.20 | 9/3/2026 | 9/3/2026 3:59:47 PM EST |
| 210.00 | 0.05 | 3.40 | 1.73 | 2.05 | -0.05 | -2.39% | 0.01 | 17 | 14 | 0.21 | 0.38 | 0.05 | -0.19 | 9/3/2026 | 9/3/2026 3:59:47 PM EST |
| 212.50 | 0.55 | 1.65 | 1.10 | 1.46 | +0.24 | +19.68% | 0.01 | 7 | 25 | 0.23 | 0.27 | 0.04 | -0.16 | 9/3/2026 | 9/3/2026 3:59:47 PM EST |
| 215.00 | 0.00 | 1.60 | 0.80 | 0.71 | -0.04 | -5.34% | 0.00 | 11 | 33 | 0.35 | 0.17 | 0.03 | -0.12 | 9/3/2026 | 9/3/2026 3:59:47 PM EST |
| 217.50 | 0.00 | 0.70 | 0.35 | 0.45 | -0.76 | -62.81% | 0.00 | 1 | 32 | 0.30 | 0.11 | 0.02 | -0.09 | 9/3/2026 | 9/3/2026 3:59:47 PM EST |
| 220.00 | 0.10 | 0.35 | 0.23 | 0.30 | -0.35 | -53.85% | 0.00 | 7 | 53 | 0.25 | 0.07 | 0.02 | -0.07 | 9/3/2026 | 9/3/2026 3:59:47 PM EST |
| 222.50 | 0.00 | 0.55 | 0.28 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.37 | 0.03 | 0.01 | -0.04 | 9/2/2026 | 9/3/2026 3:59:47 PM EST |
| 225.00 | 0.00 | 0.40 | 0.20 | 0.09 | -0.19 | -67.86% | 0.00 | 8 | 56 | 0.38 | 0.02 | 0.01 | -0.02 | 9/3/2026 | 9/3/2026 3:59:47 PM EST |
| 227.50 | 0.00 | 0.95 | 0.48 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.52 | 0.01 | 0.00 | -0.01 | 9/1/2026 | 9/3/2026 3:59:47 PM EST |
| 230.00 | 0.00 | 1.35 | 0.68 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.62 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/3/2026 3:59:47 PM EST |
| 232.50 | 0.00 | 1.35 | 0.68 | 1.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.67 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/3/2026 3:59:47 PM EST |
| 235.00 | 0.00 | 1.40 | 0.70 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 113 | 0.72 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/3/2026 3:59:47 PM EST |
| 237.50 | 0.00 | 2.15 | 1.08 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.87 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/3/2026 3:59:47 PM EST |
| 240.00 | 0.00 | 0.90 | 0.45 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.71 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 9/3/2026 3:59:47 PM EST |
| 242.50 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 9/3/2026 3:59:47 PM EST | |||
| 245.00 | 0.00 | 1.95 | 0.98 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.97 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/3/2026 3:59:47 PM EST |
| 250.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.07 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/3/2026 3:59:47 PM EST |
| 255.00 | 0.00 | 1.90 | 0.95 | 1.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.11 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 9/3/2026 3:59:47 PM EST |
| 260.00 | 0.00 | 2.15 | 1.08 | 1.61 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 9/3/2026 3:59:47 PM EST |
| 265.00 | 0.00 | 1.60 | 0.80 | 0.88 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.20 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 9/3/2026 3:59:47 PM EST |
| 270.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 80 | 1.36 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 9/3/2026 3:59:47 PM EST |
| 275.00 | 0.00 | 2.15 | 1.08 | 1.65 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.43 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 9/3/2026 3:59:47 PM EST |
| 280.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 9/3/2026 3:59:47 PM EST | |||
| 285.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 9/3/2026 3:59:47 PM EST | |||
| 290.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 9/3/2026 3:59:47 PM EST | |||
| 295.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 9/3/2026 3:59:47 PM EST | |||
| 300.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 9/3/2026 3:59:47 PM EST | |||
| 305.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 9/3/2026 3:59:47 PM EST | |||
| 310.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 9/3/2026 3:59:47 PM EST | |||
| 315.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 9/3/2026 3:59:47 PM EST | |||
| 320.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 9/3/2026 3:59:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 9/3/2026 3:59:47 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 9/3/2026 3:59:47 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 9/3/2026 3:59:47 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 9/3/2026 3:59:47 PM EST | |||
| 155.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 9/3/2026 3:59:47 PM EST | |||
| 160.00 | 0.00 | 1.80 | 0.90 | % | 0.01 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 9/3/2026 3:59:47 PM EST | |||
| 165.00 | 0.00 | 1.60 | 0.80 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 9/3/2026 3:59:47 PM EST | |||
| 170.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.00 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 9/3/2026 3:59:47 PM EST |
| 175.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 9/3/2026 3:59:47 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.94 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 9/3/2026 3:59:47 PM EST |
| 185.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | -0.01 | 9/3/2026 3:59:47 PM EST | |||
| 190.00 | 0.00 | 0.95 | 0.48 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.52 | -0.01 | 0.00 | -0.04 | 9/2/2026 | 9/3/2026 3:59:47 PM EST |
| 192.50 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.63 | -0.02 | 0.01 | -0.05 | 9/3/2026 3:59:47 PM EST | |||
| 195.00 | 0.00 | 0.70 | 0.35 | 0.24 | -0.02 | -7.70% | 0.00 | 22 | 13 | 0.37 | -0.06 | 0.01 | -0.08 | 9/3/2026 | 9/3/2026 3:59:47 PM EST |
| 197.50 | 0.00 | 1.50 | 0.75 | 0.35 | -0.55 | -61.12% | 0.00 | 1 | 4 | 0.42 | -0.09 | 0.02 | -0.10 | 9/3/2026 | 9/3/2026 3:59:47 PM EST |
| 200.00 | 0.00 | 1.50 | 0.75 | 0.68 | -0.58 | -46.04% | 0.00 | 55 | 51 | 0.35 | -0.15 | 0.03 | -0.14 | 9/3/2026 | 9/3/2026 3:59:47 PM EST |
| 202.50 | 0.00 | 3.10 | 1.55 | 1.10 | +0.40 | +57.15% | 0.01 | 8 | 8 | 0.43 | -0.24 | 0.04 | -0.17 | 9/3/2026 | 9/3/2026 3:59:47 PM EST |
| 205.00 | 0.70 | 4.00 | 2.35 | 1.85 | -0.72 | -28.02% | 0.01 | 3 | 37 | 0.28 | -0.35 | 0.05 | -0.19 | 9/3/2026 | 9/3/2026 3:59:47 PM EST |
| 207.50 | 1.15 | 5.00 | 3.08 | 2.97 | -1.00 | -25.19% | 0.01 | 244 | 21 | 0.26 | -0.48 | 0.05 | -0.20 | 9/3/2026 | 9/3/2026 3:59:47 PM EST |
| 210.00 | 2.75 | 5.80 | 4.28 | 4.40 | +0.39 | +9.73% | 0.02 | 13 | 139 | 0.23 | -0.62 | 0.05 | -0.19 | 9/3/2026 | 9/3/2026 3:59:47 PM EST |
| 212.50 | 4.20 | 7.40 | 5.80 | 6.15 | -1.41 | -18.66% | 0.03 | 1 | 143 | 0.37 | -0.73 | 0.04 | -0.16 | 9/3/2026 | 9/3/2026 3:59:47 PM EST |
| 215.00 | 6.40 | 10.30 | 8.35 | 8.30 | +0.86 | +11.56% | 0.04 | 7 | 77 | 0.46 | -0.83 | 0.03 | -0.12 | 9/3/2026 | 9/3/2026 3:59:47 PM EST |
| 217.50 | 8.50 | 11.80 | 10.15 | 5.15 | 0.00 | 0.00% | 0.05 | 0 | 8 | 0.43 | -0.89 | 0.02 | -0.09 | 8/28/2026 | 9/3/2026 3:59:47 PM EST |
| 220.00 | 11.80 | 14.80 | 13.30 | 12.50 | +0.80 | +6.84% | 0.06 | 11 | 94 | 0.54 | -0.93 | 0.02 | -0.07 | 9/3/2026 | 9/3/2026 3:59:47 PM EST |
| 222.50 | 13.40 | 17.00 | 15.20 | 6.20 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.58 | -0.97 | 0.01 | -0.04 | 8/27/2026 | 9/3/2026 3:59:47 PM EST |
| 225.00 | 15.90 | 19.50 | 17.70 | 18.50 | +6.58 | +55.21% | 0.08 | 1 | 0 | 0.64 | -0.98 | 0.01 | -0.02 | 9/3/2026 | 9/3/2026 3:59:47 PM EST |
| 227.50 | 18.80 | 22.00 | 20.40 | % | 0.09 | 0 | 0 | 0.69 | -0.99 | 0.00 | -0.01 | 9/3/2026 3:59:47 PM EST | |||
| 230.00 | 20.80 | 24.50 | 22.65 | 19.72 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 9/1/2026 | 9/3/2026 3:59:47 PM EST |
| 232.50 | 23.90 | 27.00 | 25.45 | % | 0.11 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 9/3/2026 3:59:47 PM EST | |||
| 235.00 | 26.20 | 29.50 | 27.85 | 10.50 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 8/18/2026 | 9/3/2026 3:59:47 PM EST |
| 237.50 | 28.40 | 32.00 | 30.20 | % | 0.13 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 9/3/2026 3:59:47 PM EST | |||
| 240.00 | 30.90 | 34.50 | 32.70 | 12.14 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 9/3/2026 3:59:47 PM EST |
| 242.50 | 33.40 | 37.00 | 35.20 | % | 0.15 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 9/3/2026 3:59:47 PM EST | |||
| 245.00 | 35.90 | 39.50 | 37.70 | % | 0.15 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 9/3/2026 3:59:47 PM EST | |||
| 250.00 | 41.20 | 44.50 | 42.85 | % | 0.17 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 9/3/2026 3:59:47 PM EST | |||
| 255.00 | 46.20 | 49.50 | 47.85 | % | 0.19 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 9/3/2026 3:59:47 PM EST | |||
| 260.00 | 50.80 | 54.50 | 52.65 | % | 0.20 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 9/3/2026 3:59:47 PM EST | |||
| 265.00 | 55.80 | 59.50 | 57.65 | % | 0.22 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 9/3/2026 3:59:47 PM EST | |||
| 270.00 | 61.40 | 64.50 | 62.95 | % | 0.23 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 9/3/2026 3:59:47 PM EST | |||
| 275.00 | 65.90 | 69.50 | 67.70 | % | 0.25 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 9/3/2026 3:59:47 PM EST | |||
| 280.00 | 70.80 | 74.50 | 72.65 | % | 0.26 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 9/3/2026 3:59:47 PM EST | |||
| 285.00 | 75.80 | 79.50 | 77.65 | % | 0.27 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 9/3/2026 3:59:47 PM EST | |||
| 290.00 | 80.80 | 84.50 | 82.65 | % | 0.29 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 9/3/2026 3:59:47 PM EST | |||
| 295.00 | 85.90 | 89.50 | 87.70 | % | 0.30 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 9/3/2026 3:59:47 PM EST | |||
| 300.00 | 91.30 | 94.50 | 92.90 | % | 0.31 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 9/3/2026 3:59:47 PM EST | |||
| 305.00 | 95.80 | 99.50 | 97.65 | % | 0.32 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 9/3/2026 3:59:47 PM EST | |||
| 310.00 | 101.30 | 104.50 | 102.90 | % | 0.33 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 9/3/2026 3:59:47 PM EST | |||
| 315.00 | 105.80 | 109.50 | 107.65 | % | 0.34 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 9/3/2026 3:59:47 PM EST | |||
| 320.00 | 111.00 | 114.50 | 112.75 | % | 0.35 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 9/3/2026 3:59:47 PM EST |