Options Chain for HONEYWELL AEROSPACE INC COM (HONA) - $203.32 as of 7/27/2026 5:14:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 131.50 | 135.40 | 133.45 | % | 1.21 | 0 | 0 | EST | |||||||
| 115.00 | 126.50 | 129.90 | 128.20 | % | 1.11 | 0 | 0 | EST | |||||||
| 120.00 | 121.50 | 124.80 | 123.15 | % | 1.03 | 0 | 0 | EST | |||||||
| 125.00 | 116.50 | 120.40 | 118.45 | % | 0.95 | 0 | 0 | EST | |||||||
| 130.00 | 111.50 | 114.80 | 113.15 | 101.10 | 0.00 | 0.00% | 0.87 | 0 | 30 | 4/23/2026 | EST | ||||
| 135.00 | 106.50 | 109.90 | 108.20 | % | 0.80 | 0 | 0 | EST | |||||||
| 140.00 | 102.00 | 105.00 | 103.50 | 92.70 | 0.00 | 0.00% | 0.74 | 0 | 33 | 4/23/2026 | EST | ||||
| 140.00 | 69.90 | 73.40 | 71.65 | % | 0.51 | 0 | 0 | 0.82 | 0.99 | 0.00 | -0.03 | 7/27/2026 3:59:56 PM EST | |||
| 145.00 | 97.00 | 100.70 | 98.85 | % | 0.68 | 0 | 0 | EST | |||||||
| 145.00 | 65.00 | 68.60 | 66.80 | % | 0.46 | 0 | 0 | 0.77 | 0.98 | 0.00 | -0.03 | 7/27/2026 3:59:56 PM EST | |||
| 150.00 | 91.50 | 95.00 | 93.25 | % | 0.62 | 0 | 30 | EST | |||||||
| 150.00 | 60.60 | 64.00 | 62.30 | 59.48 | % | 0.42 | 1 | 0 | 0.74 | 0.97 | 0.00 | -0.04 | 7/27/2026 | 7/27/2026 3:59:56 PM EST | |
| 155.00 | 55.30 | 59.00 | 57.15 | % | 0.37 | 0 | 0 | 0.70 | 0.95 | 0.00 | -0.05 | 7/27/2026 3:59:56 PM EST | |||
| 155.00 | 86.50 | 90.00 | 88.25 | % | 0.57 | 0 | 9 | EST | |||||||
| 160.00 | 51.40 | 54.70 | 53.05 | 40.46 | 0.00 | 0.00% | 0.33 | 0 | 4 | 0.68 | 0.94 | 0.00 | -0.06 | 7/21/2026 | 7/27/2026 3:59:56 PM EST |
| 160.00 | 81.50 | 85.80 | 83.65 | % | 0.52 | 0 | 1 | EST | |||||||
| 165.00 | 76.50 | 80.60 | 78.55 | % | 0.48 | 0 | 0 | EST | |||||||
| 165.00 | 46.90 | 50.30 | 48.60 | % | 0.29 | 0 | 0 | 0.51 | 0.91 | 0.00 | -0.08 | 7/27/2026 3:59:56 PM EST | |||
| 170.00 | 71.50 | 75.60 | 73.55 | % | 0.43 | 0 | 9 | EST | |||||||
| 170.00 | 42.70 | 46.00 | 44.35 | 41.71 | +7.91 | +23.41% | 0.26 | 1 | 3 | 0.53 | 0.89 | 0.00 | -0.09 | 7/27/2026 | 7/27/2026 3:59:56 PM EST |
| 175.00 | 67.00 | 71.00 | 69.00 | % | 0.39 | 0 | 14 | EST | |||||||
| 175.00 | 38.40 | 41.90 | 40.15 | 29.00 | 0.00 | 0.00% | 0.23 | 0 | 5 | 0.53 | 0.86 | 0.01 | -0.10 | 7/21/2026 | 7/27/2026 3:59:56 PM EST |
| 180.00 | 61.70 | 66.40 | 64.05 | % | 0.36 | 0 | 6 | EST | |||||||
| 180.00 | 34.20 | 37.70 | 35.95 | 22.70 | 0.00 | 0.00% | 0.20 | 0 | 29 | 0.52 | 0.82 | 0.01 | -0.11 | 7/24/2026 | 7/27/2026 3:59:56 PM EST |
| 185.00 | 57.00 | 60.90 | 58.95 | 62.00 | 0.00 | 0.00% | 0.32 | 0 | 22 | 6/23/2026 | EST | ||||
| 185.00 | 30.60 | 33.90 | 32.25 | 27.20 | 0.00 | 0.00% | 0.17 | 0 | 75 | 0.52 | 0.78 | 0.01 | -0.13 | 7/24/2026 | 7/27/2026 3:59:56 PM EST |
| 190.00 | 52.10 | 56.10 | 54.10 | 47.00 | 0.00 | 0.00% | 0.28 | 0 | 14 | 4/28/2026 | EST | ||||
| 190.00 | 27.40 | 30.40 | 28.90 | 28.25 | +8.80 | +45.25% | 0.15 | 4 | 13 | 0.53 | 0.74 | 0.01 | -0.14 | 7/27/2026 | 7/27/2026 3:59:56 PM EST |
| 195.00 | 23.80 | 26.60 | 25.20 | 19.40 | 0.00 | 0.00% | 0.13 | 0 | 10 | 0.51 | 0.70 | 0.01 | -0.14 | 7/24/2026 | 7/27/2026 3:59:56 PM EST |
| 195.00 | 47.30 | 51.30 | 49.30 | % | 0.25 | 0 | 8 | EST | |||||||
| 200.00 | 20.80 | 23.60 | 22.20 | 21.60 | +3.35 | +18.36% | 0.11 | 3 | 102 | 0.51 | 0.65 | 0.01 | -0.15 | 7/27/2026 | 7/27/2026 3:59:56 PM EST |
| 200.00 | 42.50 | 46.10 | 44.30 | % | 0.22 | 0 | 333 | EST | |||||||
| 210.00 | 33.10 | 37.20 | 35.15 | 31.00 | 0.00 | 0.00% | 0.17 | 0 | 94 | 4/23/2026 | EST | ||||
| 210.00 | 15.60 | 18.20 | 16.90 | 16.00 | +2.90 | +22.14% | 0.08 | 5 | 32 | 0.51 | 0.55 | 0.01 | -0.16 | 7/27/2026 | 7/27/2026 3:59:56 PM EST |
| 220.00 | 24.50 | 27.80 | 26.15 | 29.75 | 0.00 | 0.00% | 0.12 | 0 | 134 | 4/22/2026 | EST | ||||
| 220.00 | 11.00 | 13.70 | 12.35 | 12.00 | +3.45 | +40.36% | 0.06 | 18 | 219 | 0.50 | 0.45 | 0.01 | -0.15 | 7/27/2026 | 7/27/2026 3:59:56 PM EST |
| 230.00 | 16.50 | 21.00 | 18.75 | 17.20 | +3.20 | +22.86% | 0.08 | 1 | 131 | 7/27/2026 | EST | ||||
| 230.00 | 7.50 | 10.20 | 8.85 | 8.20 | +2.60 | +46.43% | 0.04 | 4 | 111 | 0.50 | 0.36 | 0.01 | -0.14 | 7/27/2026 | 7/27/2026 3:59:56 PM EST |
| 240.00 | 10.50 | 14.10 | 12.30 | 8.10 | 0.00 | 0.00% | 0.05 | 0 | 293 | 7/22/2026 | EST | ||||
| 240.00 | 4.80 | 6.50 | 5.65 | 5.25 | +0.65 | +14.13% | 0.02 | 10 | 116 | 0.47 | 0.27 | 0.01 | -0.13 | 7/27/2026 | 7/27/2026 3:59:56 PM EST |
| 250.00 | 5.50 | 8.00 | 6.75 | 14.00 | 0.00 | 0.00% | 0.03 | 0 | 284 | 6/22/2026 | EST | ||||
| 250.00 | 3.20 | 5.60 | 4.40 | 4.00 | +1.00 | +33.34% | 0.02 | 10 | 347 | 0.50 | 0.20 | 0.01 | -0.11 | 7/27/2026 | 7/27/2026 3:59:56 PM EST |
| 260.00 | 2.15 | 6.30 | 4.23 | 9.80 | 0.00 | 0.00% | 0.02 | 0 | 274 | 6/17/2026 | EST | ||||
| 260.00 | 2.30 | 4.10 | 3.20 | 2.35 | +0.85 | +56.67% | 0.01 | 1 | 152 | 0.50 | 0.15 | 0.01 | -0.09 | 7/27/2026 | 7/27/2026 3:59:56 PM EST |
| 270.00 | 0.10 | 3.60 | 1.85 | 4.20 | 0.00 | 0.00% | 0.01 | 0 | 52 | 7/13/2026 | EST | ||||
| 270.00 | 1.05 | 2.70 | 1.88 | 1.50 | +0.50 | +50.00% | 0.01 | 1 | 56 | 0.48 | 0.11 | 0.00 | -0.07 | 7/27/2026 | 7/27/2026 3:59:56 PM EST |
| 280.00 | 0.40 | 3.40 | 1.90 | 7.00 | 0.00 | 0.00% | 0.01 | 0 | 113 | 4/9/2026 | EST | ||||
| 280.00 | 0.50 | 2.00 | 1.25 | 0.75 | -0.15 | -16.67% | 0.00 | 3 | 92 | 0.48 | 0.08 | 0.00 | -0.05 | 7/27/2026 | 7/27/2026 3:59:56 PM EST |
| 290.00 | 0.00 | 2.45 | 1.23 | 5.40 | 0.00 | 0.00% | 0.00 | 0 | 29 | 4/14/2026 | EST | ||||
| 290.00 | 0.10 | 1.45 | 0.78 | 0.60 | +0.01 | +1.70% | 0.00 | 3 | 17 | 0.45 | 0.05 | 0.00 | -0.04 | 7/27/2026 | 7/27/2026 3:59:56 PM EST |
| 300.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 52 | 7/21/2026 | EST | ||||
| 300.00 | 0.00 | 1.50 | 0.75 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 81 | 0.59 | 0.04 | 0.00 | -0.03 | 7/23/2026 | 7/27/2026 3:59:56 PM EST |
| 310.00 | 0.00 | 2.00 | 1.00 | 2.40 | 0.00 | 0.00% | 0.00 | 0 | 14 | 4/7/2026 | EST | ||||
| 310.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 0.61 | 0.02 | 0.00 | -0.02 | 7/27/2026 3:59:56 PM EST | |||
| 320.00 | 0.00 | 2.00 | 1.00 | 1.75 | 0.00 | 0.00% | 0.00 | 0 | 18 | 4/15/2026 | EST | ||||
| 320.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 0.63 | 0.02 | 0.00 | -0.02 | 7/27/2026 3:59:56 PM EST | |||
| 330.00 | 0.00 | 1.90 | 0.95 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 5 | 6/16/2026 | EST | ||||
| 330.00 | 0.00 | 1.00 | 0.50 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.66 | 0.01 | 0.00 | -0.01 | 7/15/2026 | 7/27/2026 3:59:56 PM EST |
| 340.00 | 0.00 | 2.00 | 1.00 | 0.99 | 0.00 | 0.00% | 0.00 | 0 | 3 | 3/23/2026 | EST | ||||
| 350.00 | 0.00 | 2.00 | 1.00 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 8 | 7/6/2026 | EST | ||||
| 360.00 | 0.00 | 2.00 | 1.00 | % | 0.00 | 0 | 68 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 0 | EST | |||||||
| 115.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 12 | EST | |||||||
| 120.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 5 | EST | |||||||
| 125.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 3 | EST | |||||||
| 130.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 0 | EST | |||||||
| 135.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 10 | EST | |||||||
| 140.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 6 | EST | |||||||
| 140.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 0.72 | -0.01 | 0.00 | -0.03 | 7/27/2026 3:59:56 PM EST | |||
| 145.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 5 | EST | |||||||
| 145.00 | 0.00 | 1.60 | 0.80 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.70 | -0.02 | 0.00 | -0.03 | 7/23/2026 | 7/27/2026 3:59:56 PM EST |
| 150.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 75 | EST | |||||||
| 150.00 | 0.00 | 1.85 | 0.93 | 1.79 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.67 | -0.03 | 0.00 | -0.04 | 7/24/2026 | 7/27/2026 3:59:56 PM EST |
| 155.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 8 | EST | |||||||
| 155.00 | 0.00 | 2.25 | 1.13 | 1.20 | -0.87 | -42.03% | 0.01 | 5 | 7 | 0.66 | -0.05 | 0.00 | -0.05 | 7/27/2026 | 7/27/2026 3:59:56 PM EST |
| 160.00 | 0.00 | 1.80 | 0.90 | % | 0.01 | 0 | 30 | EST | |||||||
| 160.00 | 0.05 | 2.75 | 1.40 | 2.00 | -1.10 | -35.49% | 0.01 | 1 | 29 | 0.47 | -0.06 | 0.00 | -0.06 | 7/27/2026 | 7/27/2026 3:59:56 PM EST |
| 165.00 | 0.00 | 1.85 | 0.93 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 11 | 6/5/2026 | EST | ||||
| 165.00 | 1.20 | 3.40 | 2.30 | 2.15 | -2.09 | -49.30% | 0.01 | 2 | 60 | 0.55 | -0.09 | 0.00 | -0.08 | 7/27/2026 | 7/27/2026 3:59:56 PM EST |
| 170.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 24 | EST | |||||||
| 170.00 | 1.25 | 4.00 | 2.63 | 5.50 | 0.00 | 0.00% | 0.02 | 0 | 49 | 0.52 | -0.11 | 0.00 | -0.09 | 7/23/2026 | 7/27/2026 3:59:56 PM EST |
| 175.00 | 0.00 | 1.90 | 0.95 | 0.97 | 0.00 | 0.00% | 0.01 | 0 | 54 | 7/10/2026 | EST | ||||
| 175.00 | 2.10 | 4.80 | 3.45 | 6.95 | 0.00 | 0.00% | 0.02 | 0 | 37 | 0.52 | -0.14 | 0.01 | -0.10 | 7/24/2026 | 7/27/2026 3:59:56 PM EST |
| 180.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 106 | EST | |||||||
| 180.00 | 3.10 | 5.80 | 4.45 | 5.70 | -1.56 | -21.49% | 0.02 | 10 | 52 | 0.51 | -0.18 | 0.01 | -0.11 | 7/27/2026 | 7/27/2026 3:59:56 PM EST |
| 185.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 71 | EST | |||||||
| 185.00 | 4.50 | 7.10 | 5.80 | 10.10 | 0.00 | 0.00% | 0.03 | 0 | 49 | 0.52 | -0.22 | 0.01 | -0.13 | 7/21/2026 | 7/27/2026 3:59:56 PM EST |
| 190.00 | 0.00 | 2.00 | 1.00 | 2.35 | 0.00 | 0.00% | 0.01 | 0 | 85 | 6/9/2026 | EST | ||||
| 190.00 | 5.80 | 8.10 | 6.95 | 8.00 | -2.77 | -25.72% | 0.04 | 10 | 67 | 0.50 | -0.26 | 0.01 | -0.14 | 7/27/2026 | 7/27/2026 3:59:56 PM EST |
| 195.00 | 0.00 | 2.00 | 1.00 | 2.20 | 0.00 | 0.00% | 0.01 | 0 | 68 | 5/19/2026 | EST | ||||
| 195.00 | 7.40 | 9.90 | 8.65 | 11.30 | -4.80 | -29.82% | 0.04 | 5 | 144 | 0.50 | -0.30 | 0.01 | -0.14 | 7/27/2026 | 7/27/2026 3:59:56 PM EST |
| 200.00 | 0.05 | 1.55 | 0.80 | 1.80 | 0.00 | 0.00% | 0.00 | 0 | 168 | 7/8/2026 | EST | ||||
| 200.00 | 9.30 | 11.80 | 10.55 | 13.02 | -0.98 | -7.00% | 0.05 | 6 | 130 | 0.50 | -0.35 | 0.01 | -0.15 | 7/27/2026 | 7/27/2026 3:59:56 PM EST |
| 210.00 | 0.60 | 3.00 | 1.80 | % | 0.01 | 0 | 176 | EST | |||||||
| 210.00 | 13.60 | 17.30 | 15.45 | 18.19 | 0.00 | 0.00% | 0.07 | 0 | 27 | 0.50 | -0.45 | 0.01 | -0.16 | 7/22/2026 | 7/27/2026 3:59:56 PM EST |
| 220.00 | 1.70 | 5.00 | 3.35 | 10.10 | 0.00 | 0.00% | 0.02 | 0 | 48 | 4/27/2026 | EST | ||||
| 220.00 | 19.20 | 22.70 | 20.95 | 30.50 | 0.00 | 0.00% | 0.10 | 0 | 105 | 0.50 | -0.55 | 0.01 | -0.15 | 7/23/2026 | 7/27/2026 3:59:56 PM EST |
| 230.00 | 4.00 | 7.00 | 5.50 | 5.25 | 0.00 | 0.00% | 0.02 | 0 | 44 | 6/29/2026 | EST | ||||
| 230.00 | 25.70 | 29.10 | 27.40 | 38.92 | 0.00 | 0.00% | 0.12 | 0 | 30 | 0.49 | -0.64 | 0.01 | -0.14 | 7/21/2026 | 7/27/2026 3:59:56 PM EST |
| 240.00 | 7.50 | 10.50 | 9.00 | % | 0.04 | 0 | 24 | EST | |||||||
| 240.00 | 33.00 | 36.40 | 34.70 | 33.30 | 0.00 | 0.00% | 0.14 | 0 | 54 | 0.48 | -0.73 | 0.01 | -0.13 | 7/16/2026 | 7/27/2026 3:59:56 PM EST |
| 250.00 | 12.50 | 15.50 | 14.00 | % | 0.06 | 0 | 0 | EST | |||||||
| 250.00 | 41.10 | 44.60 | 42.85 | 19.20 | 0.00 | 0.00% | 0.17 | 0 | 19 | 0.47 | -0.80 | 0.01 | -0.11 | 7/6/2026 | 7/27/2026 3:59:56 PM EST |
| 260.00 | 18.70 | 22.50 | 20.60 | % | 0.08 | 0 | 0 | EST | |||||||
| 260.00 | 49.50 | 53.40 | 51.45 | 17.10 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.45 | -0.85 | 0.01 | -0.09 | 7/6/2026 | 7/27/2026 3:59:56 PM EST |
| 270.00 | 27.00 | 31.00 | 29.00 | % | 0.11 | 0 | 0 | EST | |||||||
| 270.00 | 59.00 | 62.70 | 60.85 | 71.20 | 0.00 | 0.00% | 0.23 | 0 | 8 | 0.59 | -0.89 | 0.00 | -0.07 | 7/21/2026 | 7/27/2026 3:59:56 PM EST |
| 280.00 | 35.50 | 40.00 | 37.75 | % | 0.13 | 0 | 0 | EST | |||||||
| 280.00 | 68.40 | 72.00 | 70.20 | 72.00 | 0.00 | 0.00% | 0.25 | 0 | 2 | 0.61 | -0.92 | 0.00 | -0.05 | 7/20/2026 | 7/27/2026 3:59:56 PM EST |
| 290.00 | 46.00 | 49.50 | 47.75 | % | 0.16 | 0 | 0 | EST | |||||||
| 290.00 | 78.00 | 81.60 | 79.80 | 90.80 | 0.00 | 0.00% | 0.28 | 0 | 1 | 0.63 | -0.95 | 0.00 | -0.04 | 7/21/2026 | 7/27/2026 3:59:56 PM EST |
| 300.00 | 55.30 | 59.50 | 57.40 | 51.60 | 0.00 | 0.00% | 0.19 | 0 | 40 | 6/24/2026 | EST | ||||
| 300.00 | 87.50 | 91.30 | 89.40 | 94.06 | 0.00 | 0.00% | 0.30 | 0 | 10 | 0.68 | -0.96 | 0.00 | -0.03 | 7/22/2026 | 7/27/2026 3:59:56 PM EST |
| 310.00 | 65.40 | 69.50 | 67.45 | % | 0.22 | 0 | 0 | EST | |||||||
| 310.00 | 97.60 | 101.20 | 99.40 | % | 0.32 | 0 | 0 | 0.74 | -0.98 | 0.00 | -0.02 | 7/27/2026 3:59:56 PM EST | |||
| 320.00 | 75.00 | 79.40 | 77.20 | % | 0.24 | 0 | 0 | EST | |||||||
| 320.00 | 107.50 | 111.20 | 109.35 | % | 0.34 | 0 | 0 | 0.77 | -0.98 | 0.00 | -0.02 | 7/27/2026 3:59:56 PM EST | |||
| 330.00 | 85.00 | 89.00 | 87.00 | % | 0.26 | 0 | 0 | EST | |||||||
| 330.00 | 117.60 | 121.20 | 119.40 | % | 0.36 | 0 | 0 | 0.82 | -0.99 | 0.00 | -0.01 | 7/27/2026 3:59:56 PM EST | |||
| 340.00 | 95.00 | 99.00 | 97.00 | % | 0.29 | 0 | 0 | EST | |||||||
| 350.00 | 105.00 | 109.00 | 107.00 | % | 0.31 | 0 | 0 | EST | |||||||
| 360.00 | 115.00 | 119.00 | 117.00 | % | 0.33 | 0 | 0 | EST |