Options Chain for HONEYWELL INTL INC COM (HON) - $219.39 as of 1/16/2026 9:56:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 97.70 | 101.70 | 99.70 | % | 0.83 | 0 | 0 | 2.96 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:06 PM EST | |||
| 125.00 | 92.70 | 96.60 | 94.65 | % | 0.76 | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:06 PM EST | |||
| 130.00 | 87.60 | 91.60 | 89.60 | % | 0.69 | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:06 PM EST | |||
| 135.00 | 82.70 | 86.60 | 84.65 | % | 0.63 | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:06 PM EST | |||
| 140.00 | 77.70 | 81.70 | 79.70 | % | 0.57 | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:06 PM EST | |||
| 145.00 | 72.80 | 76.70 | 74.75 | % | 0.52 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:06 PM EST | |||
| 150.00 | 67.70 | 71.70 | 69.70 | % | 0.46 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:06 PM EST | |||
| 155.00 | 62.70 | 66.70 | 64.70 | % | 0.42 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:06 PM EST | |||
| 160.00 | 57.70 | 61.70 | 59.70 | % | 0.37 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:06 PM EST | |||
| 165.00 | 52.80 | 56.50 | 54.65 | % | 0.33 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:06 PM EST | |||
| 170.00 | 47.80 | 51.50 | 49.65 | % | 0.29 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:06 PM EST | |||
| 172.50 | 45.30 | 49.00 | 47.15 | % | 0.27 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:06 PM EST | |||
| 175.00 | 42.80 | 46.60 | 44.70 | % | 0.26 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:06 PM EST | |||
| 177.50 | 40.30 | 44.20 | 42.25 | % | 0.24 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:06 PM EST | |||
| 180.00 | 37.80 | 41.70 | 39.75 | 17.80 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.20 | 1.00 | 0.00 | 0.00 | 12/24/2025 | 1/16/2026 4:00:06 PM EST |
| 182.50 | 35.30 | 39.10 | 37.20 | % | 0.20 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:06 PM EST | |||
| 185.00 | 32.80 | 36.50 | 34.65 | % | 0.19 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:06 PM EST | |||
| 187.50 | 30.30 | 34.10 | 32.20 | % | 0.17 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:06 PM EST | |||
| 190.00 | 27.80 | 31.60 | 29.70 | 11.90 | 0.00 | 0.00% | 0.16 | 0 | 3 | 0.93 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 1/16/2026 4:00:06 PM EST |
| 192.50 | 25.30 | 29.20 | 27.25 | % | 0.14 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:06 PM EST | |||
| 195.00 | 22.80 | 26.60 | 24.70 | 19.53 | 0.00 | 0.00% | 0.13 | 0 | 23 | 0.81 | 1.00 | 0.00 | 0.00 | 1/15/2026 | 1/16/2026 4:00:06 PM EST |
| 197.50 | 20.30 | 24.20 | 22.25 | % | 0.11 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:06 PM EST | |||
| 200.00 | 19.00 | 21.70 | 20.35 | 20.25 | +5.45 | +36.83% | 0.10 | 2 | 164 | 0.70 | 1.00 | 0.00 | -0.01 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 202.50 | 15.90 | 19.20 | 17.55 | 17.45 | +6.75 | +63.09% | 0.09 | 1 | 38 | 0.64 | 0.99 | 0.00 | -0.01 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 205.00 | 12.90 | 16.60 | 14.75 | 14.55 | +3.85 | +35.99% | 0.07 | 25 | 101 | 0.56 | 0.96 | 0.01 | -0.08 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 207.50 | 11.30 | 13.90 | 12.60 | 8.07 | 0.00 | 0.00% | 0.06 | 0 | 428 | 0.48 | 0.95 | 0.01 | -0.08 | 1/15/2026 | 1/16/2026 4:00:06 PM EST |
| 210.00 | 9.30 | 11.60 | 10.45 | 9.80 | +3.80 | +63.34% | 0.05 | 26 | 982 | 0.44 | 0.87 | 0.02 | -0.13 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 212.50 | 6.20 | 9.50 | 7.85 | 7.60 | +3.30 | +76.75% | 0.04 | 5 | 161 | 0.41 | 0.82 | 0.03 | -0.13 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 215.00 | 5.20 | 6.60 | 5.90 | 5.25 | +2.80 | +114.29% | 0.03 | 388 | 1,144 | 0.42 | 0.68 | 0.05 | -0.17 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 217.50 | 3.30 | 3.90 | 3.60 | 3.67 | +2.37 | +182.31% | 0.02 | 89 | 101 | 0.30 | 0.52 | 0.06 | -0.19 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 220.00 | 1.85 | 2.15 | 2.00 | 2.00 | +1.37 | +217.46% | 0.01 | 1,221 | 113 | 0.25 | 0.34 | 0.07 | -0.19 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 222.50 | 0.95 | 1.15 | 1.05 | 0.90 | +0.50 | +125.00% | 0.00 | 761 | 170 | 0.22 | 0.19 | 0.06 | -0.17 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 225.00 | 0.35 | 0.50 | 0.43 | 0.50 | +0.25 | +100.00% | 0.00 | 180 | 16 | 0.21 | 0.10 | 0.05 | -0.14 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 227.50 | 0.15 | 0.70 | 0.43 | 0.22 | % | 0.00 | 31 | 0 | 0.24 | 0.04 | 0.03 | -0.09 | 1/16/2026 | 1/16/2026 4:00:06 PM EST | |
| 230.00 | 0.00 | 0.20 | 0.10 | 0.12 | % | 0.00 | 16 | 0 | 0.22 | 0.01 | 0.02 | -0.05 | 1/16/2026 | 1/16/2026 4:00:06 PM EST | |
| 232.50 | 0.00 | 1.95 | 0.98 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.01 | -0.02 | 1/16/2026 4:00:06 PM EST | |||
| 235.00 | 0.00 | 2.00 | 1.00 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | -0.01 | 1/16/2026 4:00:06 PM EST | |||
| 237.50 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:06 PM EST | |||
| 240.00 | 0.00 | 1.10 | 0.55 | 2.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.55 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/16/2026 4:00:06 PM EST |
| 245.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:06 PM EST | |||
| 250.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:06 PM EST | |||
| 255.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:06 PM EST | |||
| 260.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.05 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/16/2026 4:00:06 PM EST |
| 265.00 | 0.00 | 0.40 | 0.20 | 0.05 | +0.03 | +150.00% | 0.00 | 1 | 17 | 0.76 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 270.00 | 0.00 | 0.45 | 0.23 | 0.10 | +0.08 | +400.00% | 0.00 | 4 | 3 | 0.84 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 275.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:06 PM EST | |||
| 280.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 1 | 0.96 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:06 PM EST | |||
| 125.00 | 0.00 | 0.05 | 0.03 | 0.15 | +0.05 | +50.00% | 0.00 | 10 | 76 | 1.57 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 130.00 | 0.00 | 0.05 | 0.03 | 0.15 | +0.05 | +50.00% | 0.00 | 1 | 31 | 1.47 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 135.00 | 0.00 | 0.45 | 0.23 | 0.02 | -0.03 | -60.00% | 0.00 | 5 | 5 | 1.84 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.36 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/16/2026 4:00:06 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.21 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/16/2026 4:00:06 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.06 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/16/2026 4:00:06 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:06 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:06 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:06 PM EST | |||
| 170.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:06 PM EST | |||
| 172.50 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:06 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.39 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 1/16/2026 4:00:06 PM EST |
| 177.50 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:06 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.26 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 1/16/2026 4:00:06 PM EST |
| 182.50 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.20 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 1/16/2026 4:00:06 PM EST |
| 185.00 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.83 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/16/2026 4:00:06 PM EST |
| 187.50 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:06 PM EST | |||
| 190.00 | 0.00 | 0.45 | 0.23 | 0.08 | -0.20 | -71.43% | 0.00 | 1 | 20 | 0.67 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 192.50 | 0.00 | 1.00 | 0.50 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.75 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/16/2026 4:00:06 PM EST |
| 195.00 | 0.00 | 0.40 | 0.20 | 0.06 | -0.04 | -40.00% | 0.00 | 3 | 51 | 0.56 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 197.50 | 0.00 | 1.30 | 0.65 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.69 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/16/2026 4:00:06 PM EST |
| 200.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.43 | 0.00 | 0.00 | -0.01 | 1/15/2026 | 1/16/2026 4:00:06 PM EST |
| 202.50 | 0.00 | 1.40 | 0.70 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.59 | -0.01 | 0.00 | -0.01 | 1/15/2026 | 1/16/2026 4:00:06 PM EST |
| 205.00 | 0.10 | 0.20 | 0.15 | 0.19 | -0.21 | -52.50% | 0.00 | 2 | 47 | 0.25 | -0.04 | 0.01 | -0.08 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 207.50 | 0.00 | 0.45 | 0.23 | 0.15 | -0.32 | -68.09% | 0.00 | 3 | 70 | 0.33 | -0.05 | 0.01 | -0.08 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 210.00 | 0.15 | 0.30 | 0.23 | 0.22 | -0.53 | -70.67% | 0.00 | 12 | 140 | 0.17 | -0.13 | 0.02 | -0.13 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 212.50 | 0.15 | 1.05 | 0.60 | 0.65 | -0.55 | -45.84% | 0.00 | 2 | 48 | 0.30 | -0.18 | 0.03 | -0.13 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 215.00 | 0.60 | 0.85 | 0.73 | 0.78 | -1.37 | -63.73% | 0.00 | 424 | 11 | 0.13 | -0.32 | 0.05 | -0.17 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 217.50 | 1.25 | 1.45 | 1.35 | 1.20 | % | 0.01 | 28 | 0 | 0.11 | -0.48 | 0.06 | -0.19 | 1/16/2026 | 1/16/2026 4:00:06 PM EST | |
| 220.00 | 2.25 | 2.50 | 2.38 | 2.35 | -2.95 | -55.66% | 0.01 | 47 | 15 | 0.08 | -0.66 | 0.07 | -0.19 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 222.50 | 2.20 | 4.20 | 3.20 | 3.90 | % | 0.01 | 2 | 0 | 0.23 | -0.81 | 0.06 | -0.17 | 1/16/2026 | 1/16/2026 4:00:06 PM EST | |
| 225.00 | 3.90 | 7.00 | 5.45 | 5.60 | % | 0.02 | 5 | 0 | 0.32 | -0.90 | 0.05 | -0.14 | 1/16/2026 | 1/16/2026 4:00:06 PM EST | |
| 227.50 | 6.60 | 10.00 | 8.30 | % | 0.04 | 0 | 0 | 0.43 | -0.96 | 0.03 | -0.09 | 1/16/2026 4:00:06 PM EST | |||
| 230.00 | 8.70 | 12.40 | 10.55 | % | 0.05 | 0 | 0 | 0.49 | -0.99 | 0.02 | -0.05 | 1/16/2026 4:00:06 PM EST | |||
| 232.50 | 11.40 | 14.40 | 12.90 | % | 0.06 | 0 | 0 | 0.49 | -1.00 | 0.01 | -0.02 | 1/16/2026 4:00:06 PM EST | |||
| 235.00 | 13.60 | 17.30 | 15.45 | % | 0.07 | 0 | 0 | 0.59 | -1.00 | 0.00 | -0.01 | 1/16/2026 4:00:06 PM EST | |||
| 237.50 | 16.10 | 19.80 | 17.95 | % | 0.08 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:06 PM EST | |||
| 240.00 | 18.60 | 22.30 | 20.45 | % | 0.09 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:06 PM EST | |||
| 245.00 | 23.60 | 27.30 | 25.45 | % | 0.10 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:06 PM EST | |||
| 250.00 | 28.60 | 32.30 | 30.45 | % | 0.12 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:06 PM EST | |||
| 255.00 | 33.60 | 37.30 | 35.45 | % | 0.14 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:06 PM EST | |||
| 260.00 | 38.50 | 42.30 | 40.40 | % | 0.16 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:06 PM EST | |||
| 265.00 | 43.80 | 47.00 | 45.40 | % | 0.17 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:06 PM EST | |||
| 270.00 | 48.60 | 52.30 | 50.45 | % | 0.19 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:06 PM EST | |||
| 275.00 | 53.50 | 57.30 | 55.40 | % | 0.20 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:06 PM EST | |||
| 280.00 | 58.60 | 62.30 | 60.45 | % | 0.22 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:06 PM EST |