Options Chain for HONEYWELL INTL INC COM (HON) - $240.13 as of 8/7/2026 6:09:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 94.50 | 98.30 | 96.40 | % | 0.64 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:54 PM EST | |||
| 155.00 | 89.50 | 93.40 | 91.45 | % | 0.59 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:54 PM EST | |||
| 160.00 | 84.50 | 88.30 | 86.40 | % | 0.54 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:54 PM EST | |||
| 165.00 | 79.50 | 82.90 | 81.20 | % | 0.49 | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:54 PM EST | |||
| 170.00 | 74.50 | 78.40 | 76.45 | % | 0.45 | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:54 PM EST | |||
| 175.00 | 69.60 | 73.10 | 71.35 | % | 0.41 | 0 | 0 | 0.66 | 1.00 | 0.00 | -0.01 | 8/7/2026 3:59:54 PM EST | |||
| 180.00 | 64.60 | 68.60 | 66.60 | % | 0.37 | 0 | 0 | 0.61 | 1.00 | 0.00 | -0.01 | 8/7/2026 3:59:54 PM EST | |||
| 185.00 | 59.60 | 63.80 | 61.70 | % | 0.33 | 0 | 0 | 0.58 | 0.99 | 0.00 | -0.01 | 8/7/2026 3:59:54 PM EST | |||
| 190.00 | 54.80 | 58.20 | 56.50 | % | 0.30 | 0 | 0 | 0.53 | 0.99 | 0.00 | -0.01 | 8/7/2026 3:59:54 PM EST | |||
| 195.00 | 50.00 | 53.70 | 51.85 | % | 0.27 | 0 | 0 | 0.52 | 0.98 | 0.00 | -0.02 | 8/7/2026 3:59:54 PM EST | |||
| 200.00 | 45.20 | 48.70 | 46.95 | % | 0.23 | 0 | 0 | 0.48 | 0.97 | 0.00 | -0.02 | 8/7/2026 3:59:54 PM EST | |||
| 205.00 | 40.50 | 43.80 | 42.15 | % | 0.21 | 0 | 0 | 0.44 | 0.95 | 0.00 | -0.03 | 8/7/2026 3:59:54 PM EST | |||
| 210.00 | 35.80 | 39.50 | 37.65 | % | 0.18 | 0 | 0 | 0.43 | 0.93 | 0.00 | -0.04 | 8/7/2026 3:59:54 PM EST | |||
| 215.00 | 31.40 | 35.00 | 33.20 | % | 0.15 | 0 | 0 | 0.41 | 0.90 | 0.01 | -0.06 | 8/7/2026 3:59:54 PM EST | |||
| 220.00 | 27.00 | 30.50 | 28.75 | % | 0.13 | 0 | 0 | 0.30 | 0.86 | 0.01 | -0.07 | 8/7/2026 3:59:54 PM EST | |||
| 225.00 | 22.90 | 26.30 | 24.60 | % | 0.11 | 0 | 0 | 0.30 | 0.81 | 0.01 | -0.08 | 8/7/2026 3:59:54 PM EST | |||
| 230.00 | 19.00 | 22.50 | 20.75 | % | 0.09 | 0 | 0 | 0.30 | 0.75 | 0.01 | -0.09 | 8/7/2026 3:59:54 PM EST | |||
| 235.00 | 15.40 | 19.00 | 17.20 | % | 0.07 | 0 | 0 | 0.30 | 0.69 | 0.01 | -0.10 | 8/7/2026 3:59:54 PM EST | |||
| 240.00 | 12.20 | 15.90 | 14.05 | 13.15 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.30 | 0.62 | 0.01 | -0.11 | 8/6/2026 | 8/7/2026 3:59:54 PM EST |
| 245.00 | 9.50 | 13.30 | 11.40 | % | 0.05 | 0 | 0 | 0.30 | 0.54 | 0.01 | -0.11 | 8/7/2026 3:59:54 PM EST | |||
| 250.00 | 7.20 | 11.00 | 9.10 | 8.32 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.30 | 0.47 | 0.02 | -0.11 | 8/6/2026 | 8/7/2026 3:59:54 PM EST |
| 255.00 | 5.20 | 9.10 | 7.15 | % | 0.03 | 0 | 0 | 0.30 | 0.39 | 0.01 | -0.10 | 8/7/2026 3:59:54 PM EST | |||
| 260.00 | 3.50 | 7.40 | 5.45 | % | 0.02 | 0 | 0 | 0.29 | 0.32 | 0.01 | -0.10 | 8/7/2026 3:59:54 PM EST | |||
| 265.00 | 2.00 | 6.00 | 4.00 | % | 0.02 | 0 | 0 | 0.29 | 0.26 | 0.01 | -0.08 | 8/7/2026 3:59:54 PM EST | |||
| 270.00 | 1.20 | 4.90 | 3.05 | 3.04 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.29 | 0.20 | 0.01 | -0.07 | 8/6/2026 | 8/7/2026 3:59:54 PM EST |
| 275.00 | 0.35 | 4.10 | 2.23 | 1.71 | 0.00 | 0.00% | 0.01 | 0 | 77 | 0.28 | 0.15 | 0.01 | -0.06 | 8/6/2026 | 8/7/2026 3:59:54 PM EST |
| 280.00 | 0.00 | 3.60 | 1.80 | % | 0.01 | 0 | 0 | 0.38 | 0.12 | 0.01 | -0.05 | 8/7/2026 3:59:54 PM EST | |||
| 285.00 | 0.00 | 2.95 | 1.48 | % | 0.01 | 0 | 0 | 0.38 | 0.09 | 0.01 | -0.04 | 8/7/2026 3:59:54 PM EST | |||
| 290.00 | 0.00 | 2.70 | 1.35 | 1.56 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.40 | 0.06 | 0.00 | -0.03 | 8/6/2026 | 8/7/2026 3:59:54 PM EST |
| 295.00 | 0.00 | 2.50 | 1.25 | % | 0.00 | 0 | 0 | 0.42 | 0.04 | 0.00 | -0.02 | 8/7/2026 3:59:54 PM EST | |||
| 300.00 | 0.00 | 2.40 | 1.20 | % | 0.00 | 0 | 0 | 0.44 | 0.03 | 0.00 | -0.02 | 8/7/2026 3:59:54 PM EST | |||
| 305.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.46 | 0.02 | 0.00 | -0.01 | 8/7/2026 3:59:54 PM EST | |||
| 310.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.48 | 0.01 | 0.00 | -0.01 | 8/7/2026 3:59:54 PM EST | |||
| 315.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.50 | 0.01 | 0.00 | -0.01 | 8/7/2026 3:59:54 PM EST | |||
| 320.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.53 | 0.01 | 0.00 | 0.00 | 8/7/2026 3:59:54 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 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:54 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:54 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:54 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:54 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:54 PM EST | |||
| 175.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.70 | 0.00 | 0.00 | -0.01 | 8/7/2026 3:59:54 PM EST | |||
| 180.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.65 | 0.00 | 0.00 | -0.01 | 8/7/2026 3:59:54 PM EST | |||
| 185.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.61 | -0.01 | 0.00 | -0.01 | 8/7/2026 3:59:54 PM EST | |||
| 190.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.57 | -0.01 | 0.00 | -0.01 | 8/7/2026 3:59:54 PM EST | |||
| 195.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.54 | -0.02 | 0.00 | -0.02 | 8/7/2026 3:59:54 PM EST | |||
| 200.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 0.50 | -0.03 | 0.00 | -0.02 | 8/7/2026 3:59:54 PM EST | |||
| 205.00 | 0.00 | 2.85 | 1.43 | % | 0.01 | 0 | 0 | 0.47 | -0.05 | 0.00 | -0.03 | 8/7/2026 3:59:54 PM EST | |||
| 210.00 | 0.00 | 3.20 | 1.60 | % | 0.01 | 0 | 0 | 0.45 | -0.07 | 0.00 | -0.04 | 8/7/2026 3:59:54 PM EST | |||
| 215.00 | 0.00 | 3.50 | 1.75 | 2.25 | % | 0.01 | 1 | 0 | 0.42 | -0.10 | 0.01 | -0.06 | 8/7/2026 | 8/7/2026 3:59:54 PM EST | |
| 220.00 | 0.45 | 4.10 | 2.28 | % | 0.01 | 0 | 0 | 0.30 | -0.14 | 0.01 | -0.07 | 8/7/2026 3:59:54 PM EST | |||
| 225.00 | 1.30 | 5.20 | 3.25 | % | 0.01 | 0 | 0 | 0.31 | -0.19 | 0.01 | -0.08 | 8/7/2026 3:59:54 PM EST | |||
| 230.00 | 2.10 | 6.30 | 4.20 | % | 0.02 | 0 | 0 | 0.30 | -0.25 | 0.01 | -0.09 | 8/7/2026 3:59:54 PM EST | |||
| 235.00 | 3.80 | 7.80 | 5.80 | % | 0.02 | 0 | 0 | 0.30 | -0.31 | 0.01 | -0.10 | 8/7/2026 3:59:54 PM EST | |||
| 240.00 | 5.60 | 9.40 | 7.50 | % | 0.03 | 0 | 0 | 0.29 | -0.38 | 0.01 | -0.11 | 8/7/2026 3:59:54 PM EST | |||
| 245.00 | 7.80 | 12.00 | 9.90 | % | 0.04 | 0 | 0 | 0.30 | -0.46 | 0.01 | -0.11 | 8/7/2026 3:59:54 PM EST | |||
| 250.00 | 10.60 | 14.50 | 12.55 | % | 0.05 | 0 | 0 | 0.29 | -0.53 | 0.02 | -0.11 | 8/7/2026 3:59:54 PM EST | |||
| 255.00 | 13.70 | 17.60 | 15.65 | % | 0.06 | 0 | 0 | 0.30 | -0.61 | 0.01 | -0.10 | 8/7/2026 3:59:54 PM EST | |||
| 260.00 | 17.10 | 20.80 | 18.95 | % | 0.07 | 0 | 0 | 0.29 | -0.68 | 0.01 | -0.10 | 8/7/2026 3:59:54 PM EST | |||
| 265.00 | 20.70 | 24.50 | 22.60 | % | 0.09 | 0 | 0 | 0.29 | -0.74 | 0.01 | -0.08 | 8/7/2026 3:59:54 PM EST | |||
| 270.00 | 24.80 | 28.40 | 26.60 | % | 0.10 | 0 | 0 | 0.28 | -0.80 | 0.01 | -0.07 | 8/7/2026 3:59:54 PM EST | |||
| 275.00 | 29.00 | 32.60 | 30.80 | % | 0.11 | 0 | 0 | 0.27 | -0.85 | 0.01 | -0.06 | 8/7/2026 3:59:54 PM EST | |||
| 280.00 | 33.70 | 37.10 | 35.40 | % | 0.13 | 0 | 0 | 0.39 | -0.88 | 0.01 | -0.05 | 8/7/2026 3:59:54 PM EST | |||
| 285.00 | 38.20 | 41.70 | 39.95 | % | 0.14 | 0 | 0 | 0.42 | -0.91 | 0.01 | -0.04 | 8/7/2026 3:59:54 PM EST | |||
| 290.00 | 43.00 | 46.50 | 44.75 | % | 0.15 | 0 | 0 | 0.44 | -0.94 | 0.00 | -0.03 | 8/7/2026 3:59:54 PM EST | |||
| 295.00 | 47.90 | 51.40 | 49.65 | % | 0.17 | 0 | 0 | 0.46 | -0.96 | 0.00 | -0.02 | 8/7/2026 3:59:54 PM EST | |||
| 300.00 | 52.20 | 56.30 | 54.25 | % | 0.18 | 0 | 0 | 0.49 | -0.97 | 0.00 | -0.02 | 8/7/2026 3:59:54 PM EST | |||
| 305.00 | 57.10 | 61.30 | 59.20 | % | 0.19 | 0 | 0 | 0.51 | -0.98 | 0.00 | -0.01 | 8/7/2026 3:59:54 PM EST | |||
| 310.00 | 62.20 | 66.30 | 64.25 | % | 0.21 | 0 | 0 | 0.53 | -0.99 | 0.00 | -0.01 | 8/7/2026 3:59:54 PM EST | |||
| 315.00 | 67.20 | 71.30 | 69.25 | % | 0.22 | 0 | 0 | 0.56 | -0.99 | 0.00 | -0.01 | 8/7/2026 3:59:54 PM EST | |||
| 320.00 | 72.20 | 76.30 | 74.25 | % | 0.23 | 0 | 0 | 0.58 | -0.99 | 0.00 | 0.00 | 8/7/2026 3:59:54 PM EST |