Options Chain for HONEYWELL INTL INC COM (HON) - $230.12 as of 8/12/2026 9:34:08 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 | 78.70 | 82.10 | 80.40 | % | 0.54 | 0 | 0 | 3.50 | 1.00 | 0.00 | 0.00 | 8/12/2026 9:58:56 AM EST | |||
| 155.00 | 73.70 | 77.10 | 75.40 | % | 0.49 | 0 | 0 | 3.47 | 1.00 | 0.00 | 0.00 | 8/12/2026 9:58:56 AM EST | |||
| 160.00 | 68.70 | 72.10 | 70.40 | 87.30 | 0.00 | 0.00% | 0.44 | 0 | 1 | 3.24 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/12/2026 9:58:56 AM EST |
| 165.00 | 63.70 | 67.10 | 65.40 | 82.34 | 0.00 | 0.00% | 0.40 | 0 | 1 | 3.12 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/12/2026 9:58:56 AM EST |
| 170.00 | 58.80 | 62.10 | 60.45 | % | 0.36 | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 8/12/2026 9:58:56 AM EST | |||
| 175.00 | 53.80 | 57.10 | 55.45 | % | 0.32 | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 8/12/2026 9:58:56 AM EST | |||
| 180.00 | 48.80 | 52.10 | 50.45 | 63.66 | 0.00 | 0.00% | 0.28 | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/12/2026 9:58:56 AM EST |
| 185.00 | 43.80 | 47.10 | 45.45 | % | 0.25 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 8/12/2026 9:58:56 AM EST | |||
| 190.00 | 38.60 | 42.10 | 40.35 | % | 0.21 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 8/12/2026 9:58:56 AM EST | |||
| 195.00 | 33.70 | 37.10 | 35.40 | % | 0.18 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 8/12/2026 9:58:56 AM EST | |||
| 200.00 | 28.80 | 32.10 | 30.45 | % | 0.15 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 8/12/2026 9:58:56 AM EST | |||
| 205.00 | 24.40 | 27.10 | 25.75 | % | 0.13 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 8/12/2026 9:58:56 AM EST | |||
| 207.50 | 21.30 | 24.60 | 22.95 | % | 0.11 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 8/12/2026 9:58:56 AM EST | |||
| 210.00 | 19.40 | 22.10 | 20.75 | 18.77 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 8/12/2026 9:58:56 AM EST |
| 212.50 | 16.30 | 19.60 | 17.95 | % | 0.08 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 8/12/2026 9:58:56 AM EST | |||
| 215.00 | 14.50 | 17.10 | 15.80 | 33.25 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.98 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 8/12/2026 9:58:56 AM EST |
| 217.50 | 11.90 | 14.60 | 13.25 | % | 0.06 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 8/12/2026 9:58:56 AM EST | |||
| 220.00 | 9.20 | 11.90 | 10.55 | 14.80 | 0.00 | 0.00% | 0.05 | 0 | 147 | 0.77 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 8/12/2026 9:58:56 AM EST |
| 222.50 | 6.80 | 9.70 | 8.25 | 7.70 | % | 0.04 | 1 | 0 | 0.68 | 0.91 | 0.04 | -0.14 | 8/12/2026 | 8/12/2026 9:58:56 AM EST | |
| 225.00 | 4.80 | 7.20 | 6.00 | 23.85 | 0.00 | 0.00% | 0.03 | 0 | 284 | 0.59 | 0.91 | 0.07 | -0.10 | 7/27/2026 | 8/12/2026 9:58:56 AM EST |
| 227.50 | 2.60 | 5.20 | 3.90 | 9.50 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.49 | 0.74 | 0.08 | -0.23 | 8/11/2026 | 8/12/2026 9:58:56 AM EST |
| 230.00 | 1.30 | 2.55 | 1.93 | 2.30 | -17.25 | -88.24% | 0.01 | 1 | 5 | 0.31 | 0.54 | 0.08 | -0.30 | 8/12/2026 | 8/12/2026 9:58:56 AM EST |
| 232.50 | 0.50 | 2.40 | 1.45 | 1.38 | -0.77 | -35.82% | 0.01 | 13 | 17 | 0.42 | 0.35 | 0.07 | -0.31 | 8/12/2026 | 8/12/2026 9:58:56 AM EST |
| 235.00 | 0.05 | 1.95 | 1.00 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.35 | 0.20 | 0.05 | -0.25 | 8/11/2026 | 8/12/2026 9:58:56 AM EST |
| 237.50 | 0.00 | 2.55 | 1.28 | 0.83 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.76 | 0.10 | 0.03 | -0.17 | 8/11/2026 | 8/12/2026 9:58:56 AM EST |
| 240.00 | 0.00 | 0.70 | 0.35 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 343 | 0.53 | 0.05 | 0.02 | -0.09 | 8/11/2026 | 8/12/2026 9:58:56 AM EST |
| 242.50 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 168 | 0.62 | 0.02 | 0.01 | -0.03 | 8/11/2026 | 8/12/2026 9:58:56 AM EST |
| 245.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 79 | 0.71 | 0.01 | 0.00 | -0.01 | 8/11/2026 | 8/12/2026 9:58:56 AM EST |
| 247.50 | 0.00 | 0.95 | 0.48 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.77 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 9:58:56 AM EST |
| 250.00 | 0.00 | 1.20 | 0.60 | 0.05 | -0.36 | -87.81% | 0.00 | 1 | 482 | 0.96 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 9:58:56 AM EST |
| 252.50 | 0.00 | 0.95 | 0.48 | 0.66 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.91 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/12/2026 9:58:56 AM EST |
| 255.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 168 | 1.06 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 9:58:56 AM EST |
| 257.50 | 0.00 | 0.85 | 0.43 | 1.65 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.07 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/12/2026 9:58:56 AM EST |
| 260.00 | 0.00 | 0.50 | 0.25 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 47 | 1.02 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/12/2026 9:58:56 AM EST |
| 262.50 | 0.00 | 1.15 | 0.58 | 1.09 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.28 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/12/2026 9:58:56 AM EST |
| 265.00 | 0.00 | 0.05 | 0.03 | 1.38 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.78 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/12/2026 9:58:56 AM EST |
| 267.50 | 0.00 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.72 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/12/2026 9:58:56 AM EST |
| 270.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 8/12/2026 9:58:56 AM EST | |||
| 272.50 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 8/12/2026 9:58:56 AM EST | |||
| 275.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.80 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/12/2026 9:58:56 AM EST |
| 280.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 8/12/2026 9:58:56 AM EST | |||
| 285.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 8/12/2026 9:58:56 AM EST | |||
| 290.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 8/12/2026 9:58:56 AM EST | |||
| 295.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 8/12/2026 9:58:56 AM EST | |||
| 300.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 8/12/2026 9:58:56 AM EST | |||
| 305.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 8/12/2026 9:58:56 AM EST | |||
| 310.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 8/12/2026 9:58:56 AM EST | |||
| 315.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 8/12/2026 9:58:56 AM EST | |||
| 320.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 8/12/2026 9:58:56 AM 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 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.30 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 9:58:56 AM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.67 | 0.00 | 0.00 | 0.00 | 8/12/2026 9:58:56 AM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.43 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 9:58:56 AM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.20 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 9:58:56 AM EST |
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.97 | 0.00 | 0.00 | 0.00 | 8/12/2026 9:58:56 AM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 8/12/2026 9:58:56 AM EST | |||
| 180.00 | 0.00 | 1.60 | 0.80 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.17 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 8/12/2026 9:58:56 AM EST |
| 185.00 | 0.00 | 1.20 | 0.60 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.78 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 8/12/2026 9:58:56 AM EST |
| 190.00 | 0.00 | 0.80 | 0.40 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.60 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/12/2026 9:58:56 AM EST |
| 195.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.42 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/12/2026 9:58:56 AM EST |
| 200.00 | 0.00 | 1.00 | 0.50 | 1.02 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.34 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/12/2026 9:58:56 AM EST |
| 205.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.07 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/12/2026 9:58:56 AM EST |
| 207.50 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 8/12/2026 9:58:56 AM EST | |||
| 210.00 | 0.00 | 1.05 | 0.53 | 0.73 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.97 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/12/2026 9:58:56 AM EST |
| 212.50 | 0.00 | 0.80 | 0.40 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.82 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/12/2026 9:58:56 AM EST |
| 215.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.72 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 9:58:56 AM EST |
| 217.50 | 0.00 | 0.30 | 0.15 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.64 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 9:58:56 AM EST |
| 220.00 | 0.00 | 0.45 | 0.23 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.53 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 9:58:56 AM EST |
| 222.50 | 0.05 | 0.45 | 0.25 | 0.55 | +0.14 | +34.15% | 0.00 | 25 | 164 | 0.37 | -0.09 | 0.04 | -0.14 | 8/12/2026 | 8/12/2026 9:58:56 AM EST |
| 225.00 | 0.10 | 1.20 | 0.65 | 0.60 | -0.20 | -25.00% | 0.00 | 8 | 98 | 0.30 | -0.09 | 0.07 | -0.10 | 8/12/2026 | 8/12/2026 9:58:56 AM EST |
| 227.50 | 0.90 | 1.90 | 1.40 | 1.24 | -0.08 | -6.07% | 0.01 | 20 | 115 | 0.29 | -0.26 | 0.08 | -0.23 | 8/12/2026 | 8/12/2026 9:58:56 AM EST |
| 230.00 | 1.80 | 3.20 | 2.50 | 2.26 | +0.01 | +0.45% | 0.01 | 22 | 75 | 0.34 | -0.46 | 0.08 | -0.30 | 8/12/2026 | 8/12/2026 9:58:56 AM EST |
| 232.50 | 2.50 | 4.70 | 3.60 | 3.40 | 0.00 | 0.00% | 0.02 | 0 | 48 | 0.28 | -0.65 | 0.07 | -0.31 | 8/11/2026 | 8/12/2026 9:58:56 AM EST |
| 235.00 | 4.30 | 7.20 | 5.75 | 5.92 | +0.92 | +18.40% | 0.02 | 1 | 22 | 0.58 | -0.80 | 0.05 | -0.25 | 8/12/2026 | 8/12/2026 9:58:56 AM EST |
| 237.50 | 7.10 | 9.00 | 8.05 | 8.15 | 0.00 | 0.00% | 0.03 | 0 | 204 | 0.63 | -0.90 | 0.03 | -0.17 | 8/11/2026 | 8/12/2026 9:58:56 AM EST |
| 240.00 | 9.40 | 11.30 | 10.35 | 11.27 | +4.47 | +65.74% | 0.04 | 1 | 53 | 0.63 | -0.95 | 0.02 | -0.09 | 8/12/2026 | 8/12/2026 9:58:56 AM EST |
| 242.50 | 11.50 | 14.00 | 12.75 | 8.58 | 0.00 | 0.00% | 0.05 | 0 | 300 | 0.63 | -0.98 | 0.01 | -0.03 | 8/11/2026 | 8/12/2026 9:58:56 AM EST |
| 245.00 | 13.60 | 16.20 | 14.90 | 15.25 | +4.46 | +41.34% | 0.06 | 1 | 25 | 0.76 | -0.99 | 0.00 | -0.01 | 8/12/2026 | 8/12/2026 9:58:56 AM EST |
| 247.50 | 16.00 | 18.70 | 17.35 | 13.98 | 0.00 | 0.00% | 0.07 | 0 | 73 | 0.84 | -1.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 9:58:56 AM EST |
| 250.00 | 18.50 | 21.70 | 20.10 | 9.60 | 0.00 | 0.00% | 0.08 | 0 | 1 | 1.01 | -1.00 | 0.00 | 0.00 | 7/24/2026 | 8/12/2026 9:58:56 AM EST |
| 252.50 | 21.00 | 24.20 | 22.60 | 9.70 | 0.00 | 0.00% | 0.09 | 0 | 2 | 1.09 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 8/12/2026 9:58:56 AM EST |
| 255.00 | 23.60 | 26.90 | 25.25 | 8.94 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.96 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 8/12/2026 9:58:56 AM EST |
| 257.50 | 26.00 | 28.80 | 27.40 | % | 0.11 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 8/12/2026 9:58:56 AM EST | |||
| 260.00 | 28.50 | 31.30 | 29.90 | % | 0.11 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 8/12/2026 9:58:56 AM EST | |||
| 262.50 | 31.00 | 33.80 | 32.40 | % | 0.12 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 8/12/2026 9:58:56 AM EST | |||
| 265.00 | 33.50 | 36.90 | 35.20 | % | 0.13 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 8/12/2026 9:58:56 AM EST | |||
| 267.50 | 36.00 | 38.80 | 37.40 | % | 0.14 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/12/2026 9:58:56 AM EST | |||
| 270.00 | 38.50 | 41.30 | 39.90 | % | 0.15 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/12/2026 9:58:56 AM EST | |||
| 272.50 | 41.00 | 44.40 | 42.70 | % | 0.16 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/12/2026 9:58:56 AM EST | |||
| 275.00 | 43.50 | 46.30 | 44.90 | % | 0.16 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/12/2026 9:58:56 AM EST | |||
| 280.00 | 48.50 | 51.80 | 50.15 | % | 0.18 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/12/2026 9:58:56 AM EST | |||
| 285.00 | 53.50 | 56.80 | 55.15 | % | 0.19 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/12/2026 9:58:56 AM EST | |||
| 290.00 | 58.50 | 61.90 | 60.20 | % | 0.21 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/12/2026 9:58:56 AM EST | |||
| 295.00 | 63.50 | 66.80 | 65.15 | % | 0.22 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/12/2026 9:58:56 AM EST | |||
| 300.00 | 68.50 | 71.80 | 70.15 | % | 0.23 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/12/2026 9:58:56 AM EST | |||
| 305.00 | 73.50 | 76.30 | 74.90 | % | 0.25 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/12/2026 9:58:56 AM EST | |||
| 310.00 | 78.50 | 81.80 | 80.15 | % | 0.26 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/12/2026 9:58:56 AM EST | |||
| 315.00 | 83.50 | 86.30 | 84.90 | % | 0.27 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/12/2026 9:58:56 AM EST | |||
| 320.00 | 88.50 | 91.20 | 89.85 | % | 0.28 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/12/2026 9:58:56 AM EST |