Options Chain for HONEYWELL INTL INC COM (HON) - $215.68 as of 8/26/2026 11:19:25 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 68.90 | 73.00 | 70.95 | % | 0.47 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 8/26/2026 3:59:59 PM EST | |||
| 155.00 | 64.10 | 68.00 | 66.05 | % | 0.43 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 8/26/2026 3:59:59 PM EST | |||
| 160.00 | 59.10 | 62.70 | 60.90 | % | 0.38 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 8/26/2026 3:59:59 PM EST | |||
| 165.00 | 54.10 | 57.60 | 55.85 | % | 0.34 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 8/26/2026 3:59:59 PM EST | |||
| 170.00 | 49.20 | 52.50 | 50.85 | % | 0.30 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 8/26/2026 3:59:59 PM EST | |||
| 175.00 | 44.20 | 47.80 | 46.00 | % | 0.26 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 8/26/2026 3:59:59 PM EST | |||
| 180.00 | 39.20 | 42.50 | 40.85 | 69.00 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 8/26/2026 3:59:59 PM EST |
| 185.00 | 34.20 | 37.50 | 35.85 | % | 0.19 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 8/26/2026 3:59:59 PM EST | |||
| 190.00 | 29.20 | 32.80 | 31.00 | % | 0.16 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 8/26/2026 3:59:59 PM EST | |||
| 192.50 | 26.70 | 30.10 | 28.40 | % | 0.15 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 8/26/2026 3:59:59 PM EST | |||
| 195.00 | 24.20 | 27.60 | 25.90 | % | 0.13 | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 8/26/2026 3:59:59 PM EST | |||
| 197.50 | 21.80 | 25.00 | 23.40 | % | 0.12 | 0 | 0 | 0.69 | 0.99 | 0.00 | -0.01 | 8/26/2026 3:59:59 PM EST | |||
| 200.00 | 19.30 | 22.50 | 20.90 | 21.20 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.64 | 0.97 | 0.01 | -0.03 | 8/20/2026 | 8/26/2026 3:59:59 PM EST |
| 202.50 | 16.90 | 20.10 | 18.50 | % | 0.09 | 0 | 0 | 0.60 | 0.96 | 0.01 | -0.05 | 8/26/2026 3:59:59 PM EST | |||
| 205.00 | 14.50 | 17.70 | 16.10 | % | 0.08 | 0 | 0 | 0.55 | 0.93 | 0.01 | -0.08 | 8/26/2026 3:59:59 PM EST | |||
| 207.50 | 12.10 | 15.40 | 13.75 | % | 0.07 | 0 | 0 | 0.51 | 0.89 | 0.02 | -0.11 | 8/26/2026 3:59:59 PM EST | |||
| 210.00 | 9.90 | 12.60 | 11.25 | 7.60 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.43 | 0.85 | 0.02 | -0.14 | 8/25/2026 | 8/26/2026 3:59:59 PM EST |
| 212.50 | 7.80 | 11.20 | 9.50 | 5.66 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.46 | 0.79 | 0.03 | -0.17 | 8/24/2026 | 8/26/2026 3:59:59 PM EST |
| 215.00 | 6.60 | 8.60 | 7.60 | 6.68 | +2.18 | +48.45% | 0.04 | 2 | 16 | 0.39 | 0.71 | 0.03 | -0.20 | 8/26/2026 | 8/26/2026 3:59:59 PM EST |
| 217.50 | 4.30 | 7.80 | 6.05 | 3.12 | 0.00 | 0.00% | 0.03 | 0 | 11 | 0.31 | 0.63 | 0.04 | -0.21 | 8/25/2026 | 8/26/2026 3:59:59 PM EST |
| 220.00 | 2.80 | 5.60 | 4.20 | 4.00 | +2.11 | +111.64% | 0.02 | 4 | 22 | 0.28 | 0.54 | 0.04 | -0.22 | 8/26/2026 | 8/26/2026 3:59:59 PM EST |
| 222.50 | 2.20 | 3.70 | 2.95 | 3.01 | +1.56 | +107.59% | 0.01 | 487 | 10 | 0.27 | 0.44 | 0.04 | -0.22 | 8/26/2026 | 8/26/2026 3:59:59 PM EST |
| 225.00 | 0.80 | 3.70 | 2.25 | 2.00 | +1.05 | +110.53% | 0.01 | 6 | 30 | 0.29 | 0.34 | 0.04 | -0.20 | 8/26/2026 | 8/26/2026 3:59:59 PM EST |
| 227.50 | 1.10 | 3.50 | 2.30 | 1.05 | +0.50 | +90.91% | 0.01 | 1 | 8 | 0.35 | 0.26 | 0.03 | -0.18 | 8/26/2026 | 8/26/2026 3:59:59 PM EST |
| 230.00 | 0.30 | 1.70 | 1.00 | 1.17 | +0.62 | +112.73% | 0.00 | 23 | 23 | 0.28 | 0.20 | 0.03 | -0.17 | 8/26/2026 | 8/26/2026 3:59:59 PM EST |
| 232.50 | 0.00 | 2.55 | 1.28 | 0.70 | -0.25 | -26.32% | 0.01 | 3 | 5 | 0.49 | 0.13 | 0.02 | -0.12 | 8/26/2026 | 8/26/2026 3:59:59 PM EST |
| 235.00 | 0.25 | 1.75 | 1.00 | 0.35 | -0.43 | -55.13% | 0.00 | 3 | 11 | 0.36 | 0.11 | 0.02 | -0.11 | 8/26/2026 | 8/26/2026 3:59:59 PM EST |
| 237.50 | 0.20 | 2.30 | 1.25 | % | 0.01 | 0 | 0 | 0.42 | 0.07 | 0.01 | -0.08 | 8/26/2026 3:59:59 PM EST | |||
| 240.00 | 0.00 | 2.25 | 1.13 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.60 | 0.04 | 0.01 | -0.05 | 8/20/2026 | 8/26/2026 3:59:59 PM EST |
| 242.50 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.64 | 0.03 | 0.01 | -0.04 | 8/26/2026 3:59:59 PM EST | |||
| 245.00 | 0.00 | 1.20 | 0.60 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.50 | 0.02 | 0.00 | -0.03 | 8/17/2026 | 8/26/2026 3:59:59 PM EST |
| 247.50 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.54 | 0.01 | 0.00 | -0.02 | 8/26/2026 3:59:59 PM EST | |||
| 250.00 | 0.00 | 2.15 | 1.08 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.76 | 0.01 | 0.00 | -0.01 | 8/19/2026 | 8/26/2026 3:59:59 PM EST |
| 252.50 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | -0.01 | 8/26/2026 3:59:59 PM EST | |||
| 255.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.84 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/26/2026 3:59:59 PM EST |
| 257.50 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.88 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/26/2026 3:59:59 PM EST |
| 260.00 | 0.00 | 0.15 | 0.08 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.52 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/26/2026 3:59:59 PM EST |
| 262.50 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 8/26/2026 3:59:59 PM EST | |||
| 265.00 | 0.00 | 2.15 | 1.08 | 0.86 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.98 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/26/2026 3:59:59 PM EST |
| 270.00 | 0.00 | 2.15 | 1.08 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.05 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/26/2026 3:59:59 PM EST |
| 275.00 | 0.00 | 1.30 | 0.65 | 2.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.98 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/26/2026 3:59:59 PM EST |
| 280.00 | 0.00 | 0.05 | 0.03 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.61 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/26/2026 3:59:59 PM EST |
| 285.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 8/26/2026 3:59:59 PM EST | |||
| 290.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 8/26/2026 3:59:59 PM EST | |||
| 295.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 8/26/2026 3:59:59 PM EST | |||
| 300.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 8/26/2026 3:59:59 PM EST | |||
| 305.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 8/26/2026 3:59:59 PM EST | |||
| 310.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 8/26/2026 3:59:59 PM EST | |||
| 315.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 8/26/2026 3:59:59 PM EST | |||
| 320.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 8/26/2026 3:59:59 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 | 1.83 | 0.00 | 0.00 | 0.00 | 8/26/2026 3:59:59 PM EST | |||
| 155.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 8/26/2026 3:59:59 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 8/26/2026 3:59:59 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 8/26/2026 3:59:59 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 8/26/2026 3:59:59 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 8/26/2026 3:59:59 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 8/26/2026 3:59:59 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.01 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/26/2026 3:59:59 PM EST |
| 190.00 | 0.00 | 2.15 | 1.08 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.90 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/26/2026 3:59:59 PM EST |
| 192.50 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 8/26/2026 3:59:59 PM EST | |||
| 195.00 | 0.00 | 2.20 | 1.10 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.80 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/26/2026 3:59:59 PM EST |
| 197.50 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.75 | -0.01 | 0.00 | -0.01 | 8/26/2026 3:59:59 PM EST | |||
| 200.00 | 0.05 | 0.65 | 0.35 | 0.24 | +0.04 | +20.00% | 0.00 | 29 | 41 | 0.38 | -0.03 | 0.01 | -0.03 | 8/26/2026 | 8/26/2026 3:59:59 PM EST |
| 202.50 | 0.00 | 0.95 | 0.48 | 0.41 | -0.16 | -28.07% | 0.00 | 5 | 3 | 0.47 | -0.04 | 0.01 | -0.05 | 8/26/2026 | 8/26/2026 3:59:59 PM EST |
| 205.00 | 0.05 | 0.65 | 0.35 | 0.39 | -0.35 | -47.30% | 0.00 | 32 | 8 | 0.30 | -0.07 | 0.01 | -0.08 | 8/26/2026 | 8/26/2026 3:59:59 PM EST |
| 207.50 | 0.20 | 1.05 | 0.63 | 0.63 | -0.52 | -45.22% | 0.00 | 6 | 47 | 0.32 | -0.11 | 0.02 | -0.11 | 8/26/2026 | 8/26/2026 3:59:59 PM EST |
| 210.00 | 0.15 | 1.65 | 0.90 | 0.78 | -1.02 | -56.67% | 0.00 | 9 | 40 | 0.30 | -0.15 | 0.02 | -0.14 | 8/26/2026 | 8/26/2026 3:59:59 PM EST |
| 212.50 | 0.70 | 2.15 | 1.43 | 1.25 | -1.35 | -51.93% | 0.01 | 17 | 12 | 0.31 | -0.21 | 0.03 | -0.17 | 8/26/2026 | 8/26/2026 3:59:59 PM EST |
| 215.00 | 1.30 | 2.70 | 2.00 | 2.00 | -1.72 | -46.24% | 0.01 | 12 | 28 | 0.31 | -0.28 | 0.03 | -0.20 | 8/26/2026 | 8/26/2026 3:59:59 PM EST |
| 217.50 | 1.40 | 4.60 | 3.00 | 3.10 | -1.97 | -38.86% | 0.01 | 1 | 11 | 0.32 | -0.37 | 0.04 | -0.21 | 8/26/2026 | 8/26/2026 3:59:59 PM EST |
| 220.00 | 2.10 | 5.30 | 3.70 | 4.40 | -2.52 | -36.42% | 0.02 | 4 | 49 | 0.29 | -0.47 | 0.04 | -0.22 | 8/26/2026 | 8/26/2026 3:59:59 PM EST |
| 222.50 | 3.00 | 6.40 | 4.70 | 4.75 | 0.00 | 0.00% | 0.02 | 0 | 32 | 0.27 | -0.56 | 0.04 | -0.22 | 8/19/2026 | 8/26/2026 3:59:59 PM EST |
| 225.00 | 5.40 | 8.10 | 6.75 | 8.10 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.30 | -0.66 | 0.04 | -0.20 | 8/21/2026 | 8/26/2026 3:59:59 PM EST |
| 227.50 | 6.60 | 10.00 | 8.30 | 5.06 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.43 | -0.74 | 0.03 | -0.18 | 8/18/2026 | 8/26/2026 3:59:59 PM EST |
| 230.00 | 9.00 | 12.00 | 10.50 | 15.35 | 0.00 | 0.00% | 0.05 | 0 | 32 | 0.44 | -0.80 | 0.03 | -0.17 | 8/24/2026 | 8/26/2026 3:59:59 PM EST |
| 232.50 | 10.90 | 14.10 | 12.50 | % | 0.05 | 0 | 0 | 0.47 | -0.87 | 0.02 | -0.12 | 8/26/2026 3:59:59 PM EST | |||
| 235.00 | 13.70 | 16.40 | 15.05 | 11.50 | 0.00 | 0.00% | 0.06 | 0 | 10 | 0.50 | -0.89 | 0.02 | -0.11 | 8/19/2026 | 8/26/2026 3:59:59 PM EST |
| 237.50 | 15.60 | 18.80 | 17.20 | % | 0.07 | 0 | 0 | 0.53 | -0.93 | 0.01 | -0.08 | 8/26/2026 3:59:59 PM EST | |||
| 240.00 | 17.90 | 21.40 | 19.65 | 23.21 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.58 | -0.96 | 0.01 | -0.05 | 8/21/2026 | 8/26/2026 3:59:59 PM EST |
| 242.50 | 20.30 | 23.80 | 22.05 | % | 0.09 | 0 | 0 | 0.61 | -0.97 | 0.01 | -0.04 | 8/26/2026 3:59:59 PM EST | |||
| 245.00 | 22.70 | 26.10 | 24.40 | 16.60 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.65 | -0.98 | 0.00 | -0.03 | 8/17/2026 | 8/26/2026 3:59:59 PM EST |
| 247.50 | 25.30 | 28.60 | 26.95 | % | 0.11 | 0 | 0 | 0.69 | -0.99 | 0.00 | -0.02 | 8/26/2026 3:59:59 PM EST | |||
| 250.00 | 27.70 | 31.10 | 29.40 | 17.11 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.73 | -0.99 | 0.00 | -0.01 | 8/14/2026 | 8/26/2026 3:59:59 PM EST |
| 252.50 | 30.20 | 33.60 | 31.90 | % | 0.13 | 0 | 0 | 0.77 | -1.00 | 0.00 | -0.01 | 8/26/2026 3:59:59 PM EST | |||
| 255.00 | 32.70 | 36.10 | 34.40 | % | 0.13 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 8/26/2026 3:59:59 PM EST | |||
| 257.50 | 35.20 | 38.60 | 36.90 | % | 0.14 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 8/26/2026 3:59:59 PM EST | |||
| 260.00 | 37.70 | 41.10 | 39.40 | % | 0.15 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 8/26/2026 3:59:59 PM EST | |||
| 262.50 | 40.10 | 43.70 | 41.90 | % | 0.16 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 8/26/2026 3:59:59 PM EST | |||
| 265.00 | 42.60 | 46.10 | 44.35 | % | 0.17 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 8/26/2026 3:59:59 PM EST | |||
| 270.00 | 47.60 | 51.10 | 49.35 | % | 0.18 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 8/26/2026 3:59:59 PM EST | |||
| 275.00 | 52.60 | 56.10 | 54.35 | % | 0.20 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 8/26/2026 3:59:59 PM EST | |||
| 280.00 | 57.70 | 61.10 | 59.40 | % | 0.21 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 8/26/2026 3:59:59 PM EST | |||
| 285.00 | 62.70 | 66.10 | 64.40 | % | 0.23 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 8/26/2026 3:59:59 PM EST | |||
| 290.00 | 67.60 | 71.10 | 69.35 | % | 0.24 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 8/26/2026 3:59:59 PM EST | |||
| 295.00 | 72.60 | 76.10 | 74.35 | % | 0.25 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 8/26/2026 3:59:59 PM EST | |||
| 300.00 | 77.60 | 81.10 | 79.35 | % | 0.26 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 8/26/2026 3:59:59 PM EST | |||
| 305.00 | 82.60 | 86.10 | 84.35 | % | 0.28 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 8/26/2026 3:59:59 PM EST | |||
| 310.00 | 87.70 | 91.00 | 89.35 | % | 0.29 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 8/26/2026 3:59:59 PM EST | |||
| 315.00 | 92.70 | 96.10 | 94.40 | % | 0.30 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 8/26/2026 3:59:59 PM EST | |||
| 320.00 | 97.70 | 101.10 | 99.40 | % | 0.31 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 8/26/2026 3:59:59 PM EST |