Options Chain for HONEYWELL INTL INC COM (HON) - $210.13 as of 9/30/2026 12:33:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 74.20 | 76.10 | 75.15 | % | 0.56 | 0 | 0 | 4.17 | 1.00 | 0.00 | 0.00 | 9/30/2026 10:58:55 AM EST | |||
| 140.00 | 68.80 | 72.30 | 70.55 | % | 0.50 | 0 | 0 | 3.49 | 1.00 | 0.00 | 0.00 | 9/30/2026 10:58:55 AM EST | |||
| 145.00 | 64.30 | 67.40 | 65.85 | % | 0.45 | 0 | 0 | 3.48 | 1.00 | 0.00 | 0.00 | 9/30/2026 10:58:55 AM EST | |||
| 150.00 | 59.00 | 62.20 | 60.60 | % | 0.40 | 0 | 0 | 3.37 | 1.00 | 0.00 | 0.00 | 9/30/2026 10:58:55 AM EST | |||
| 155.00 | 54.00 | 57.20 | 55.60 | % | 0.36 | 0 | 0 | 3.12 | 1.00 | 0.00 | 0.00 | 9/30/2026 10:58:55 AM EST | |||
| 160.00 | 49.20 | 52.40 | 50.80 | % | 0.32 | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 9/30/2026 10:58:55 AM EST | |||
| 165.00 | 44.50 | 47.20 | 45.85 | % | 0.28 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 9/30/2026 10:58:55 AM EST | |||
| 170.00 | 39.00 | 42.10 | 40.55 | % | 0.24 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 9/30/2026 10:58:55 AM EST | |||
| 175.00 | 34.50 | 37.20 | 35.85 | % | 0.20 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 9/30/2026 10:58:55 AM EST | |||
| 180.00 | 29.50 | 32.20 | 30.85 | 31.72 | 0.00 | 0.00% | 0.17 | 0 | 4 | 1.60 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 9/30/2026 10:58:55 AM EST |
| 182.50 | 26.50 | 29.70 | 28.10 | % | 0.15 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 9/30/2026 10:58:55 AM EST | |||
| 185.00 | 24.00 | 27.20 | 25.60 | 25.60 | 0.00 | 0.00% | 0.14 | 0 | 2 | 1.43 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 9/30/2026 10:58:55 AM EST |
| 187.50 | 22.10 | 24.70 | 23.40 | % | 0.12 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 9/30/2026 10:58:55 AM EST | |||
| 190.00 | 19.60 | 22.20 | 20.90 | % | 0.11 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 9/30/2026 10:58:55 AM EST | |||
| 192.50 | 17.10 | 19.70 | 18.40 | % | 0.10 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 9/30/2026 10:58:55 AM EST | |||
| 195.00 | 14.30 | 17.20 | 15.75 | % | 0.08 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 9/30/2026 10:58:55 AM EST | |||
| 197.50 | 12.20 | 14.70 | 13.45 | % | 0.07 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 9/30/2026 10:58:55 AM EST | |||
| 200.00 | 9.50 | 12.30 | 10.90 | 11.97 | 0.00 | 0.00% | 0.05 | 0 | 19 | 0.78 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 9/30/2026 10:58:55 AM EST |
| 202.50 | 7.00 | 9.50 | 8.25 | 11.20 | 0.00 | 0.00% | 0.04 | 0 | 8 | 0.72 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 9/30/2026 10:58:55 AM EST |
| 205.00 | 5.60 | 7.60 | 6.60 | 5.50 | 0.00 | 0.00% | 0.03 | 0 | 37 | 0.59 | 0.79 | 0.04 | -0.37 | 9/29/2026 | 9/30/2026 10:58:55 AM EST |
| 207.50 | 4.00 | 4.40 | 4.20 | 3.80 | -1.12 | -22.77% | 0.02 | 3 | 27 | 0.53 | 0.75 | 0.07 | -0.26 | 9/30/2026 | 9/30/2026 10:58:55 AM EST |
| 210.00 | 2.35 | 2.90 | 2.63 | 2.72 | -0.15 | -5.23% | 0.01 | 5 | 33 | 0.39 | 0.58 | 0.07 | -0.36 | 9/30/2026 | 9/30/2026 10:58:55 AM EST |
| 212.50 | 1.15 | 1.60 | 1.38 | 1.25 | +0.01 | +0.81% | 0.01 | 2 | 74 | 0.35 | 0.40 | 0.07 | -0.39 | 9/30/2026 | 9/30/2026 10:58:55 AM EST |
| 215.00 | 0.50 | 0.85 | 0.68 | 0.60 | -0.25 | -29.42% | 0.00 | 24 | 183 | 0.34 | 0.24 | 0.06 | -0.34 | 9/30/2026 | 9/30/2026 10:58:55 AM EST |
| 217.50 | 0.20 | 0.50 | 0.35 | 0.24 | -0.31 | -56.37% | 0.00 | 1 | 44 | 0.33 | 0.14 | 0.04 | -0.26 | 9/30/2026 | 9/30/2026 10:58:55 AM EST |
| 220.00 | 0.10 | 0.20 | 0.15 | 0.20 | +0.05 | +33.34% | 0.00 | 8 | 204 | 0.35 | 0.07 | 0.02 | -0.16 | 9/30/2026 | 9/30/2026 10:58:55 AM EST |
| 222.50 | 0.00 | 2.25 | 1.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 70 | 0.96 | 0.03 | 0.01 | -0.07 | 9/29/2026 | 9/30/2026 10:58:55 AM EST |
| 225.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.27 | -96.43% | 0.00 | 5 | 48 | 0.41 | 0.01 | 0.01 | -0.03 | 9/30/2026 | 9/30/2026 10:58:55 AM EST |
| 227.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.81 | 0.00 | 0.00 | -0.01 | 9/25/2026 | 9/30/2026 10:58:55 AM EST |
| 230.00 | 0.00 | 0.75 | 0.38 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.89 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/30/2026 10:58:55 AM EST |
| 232.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.96 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/30/2026 10:58:55 AM EST |
| 235.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 41 | 1.04 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/30/2026 10:58:55 AM EST |
| 240.00 | 0.00 | 1.15 | 0.58 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.19 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/30/2026 10:58:55 AM EST |
| 245.00 | 0.00 | 0.95 | 0.48 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.32 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/30/2026 10:58:55 AM EST |
| 250.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.46 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/30/2026 10:58:55 AM EST |
| 255.00 | 0.00 | 1.25 | 0.63 | % | 0.00 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 9/30/2026 10:58:55 AM EST | |||
| 260.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 9/30/2026 10:58:55 AM EST | |||
| 265.00 | 0.00 | 2.15 | 1.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 80 | 1.82 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/30/2026 10:58:55 AM EST |
| 270.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 9/30/2026 10:58:55 AM EST | |||
| 275.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 9/30/2026 10:58:55 AM EST | |||
| 280.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 9/30/2026 10:58:55 AM EST | |||
| 285.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 9/30/2026 10:58:55 AM EST | |||
| 290.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 9/30/2026 10:58:55 AM EST | |||
| 295.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 9/30/2026 10:58:55 AM EST | |||
| 300.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 9/30/2026 10:58:55 AM EST | |||
| 305.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.29 | 0.00 | 0.00 | 0.00 | 9/30/2026 10:58:55 AM EST | |||
| 310.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.40 | 0.00 | 0.00 | 0.00 | 9/30/2026 10:58:55 AM EST | |||
| 315.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.50 | 0.00 | 0.00 | 0.00 | 9/30/2026 10:58:55 AM EST | |||
| 320.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.35 | 0.00 | 0.00 | 0.00 | 9/30/2026 10:58:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 0.00 | 2.15 | 1.08 | 0.74 | 0.00 | 0.00% | 0.01 | 0 | 4 | 4.19 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/30/2026 10:58:55 AM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.91 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/30/2026 10:58:55 AM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.64 | 0.00 | 0.00 | 0.00 | 9/30/2026 10:58:55 AM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.38 | 0.00 | 0.00 | 0.00 | 9/30/2026 10:58:55 AM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 9/30/2026 10:58:55 AM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 9/30/2026 10:58:55 AM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 9/30/2026 10:58:55 AM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 9/30/2026 10:58:55 AM EST | |||
| 175.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 9/30/2026 10:58:55 AM EST | |||
| 180.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.43 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/30/2026 10:58:55 AM EST |
| 182.50 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 9/30/2026 10:58:55 AM EST | |||
| 185.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.23 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/30/2026 10:58:55 AM EST |
| 187.50 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 9/30/2026 10:58:55 AM EST | |||
| 190.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.03 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/30/2026 10:58:55 AM EST |
| 192.50 | 0.00 | 0.75 | 0.38 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.94 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/30/2026 10:58:55 AM EST |
| 195.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 79 | 0.77 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 9/30/2026 10:58:55 AM EST |
| 197.50 | 0.00 | 2.20 | 1.10 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 27 | 1.09 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/30/2026 10:58:55 AM EST |
| 200.00 | 0.00 | 0.75 | 0.38 | 0.55 | +0.40 | +266.67% | 0.00 | 4 | 92 | 0.54 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 9/30/2026 10:58:55 AM EST |
| 202.50 | 0.15 | 2.45 | 1.30 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 36 | 0.88 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 9/30/2026 10:58:55 AM EST |
| 205.00 | 0.35 | 0.65 | 0.50 | 0.45 | -0.15 | -25.00% | 0.00 | 11 | 138 | 0.31 | -0.21 | 0.04 | -0.37 | 9/30/2026 | 9/30/2026 10:58:55 AM EST |
| 207.50 | 0.75 | 1.20 | 0.98 | 1.68 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.40 | -0.25 | 0.07 | -0.26 | 9/29/2026 | 9/30/2026 10:58:55 AM EST |
| 210.00 | 1.55 | 2.05 | 1.80 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 51 | 0.37 | -0.42 | 0.07 | -0.36 | 9/29/2026 | 9/30/2026 10:58:55 AM EST |
| 212.50 | 2.85 | 3.40 | 3.13 | 2.83 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.35 | -0.60 | 0.07 | -0.39 | 9/29/2026 | 9/30/2026 10:58:55 AM EST |
| 215.00 | 4.50 | 5.90 | 5.20 | 5.25 | 0.00 | 0.00% | 0.02 | 0 | 20 | 0.46 | -0.76 | 0.06 | -0.34 | 9/29/2026 | 9/30/2026 10:58:55 AM EST |
| 217.50 | 5.60 | 8.10 | 6.85 | % | 0.03 | 0 | 0 | 0.60 | -0.86 | 0.04 | -0.26 | 9/30/2026 10:58:55 AM EST | |||
| 220.00 | 8.00 | 10.80 | 9.40 | 8.19 | 0.00 | 0.00% | 0.04 | 0 | 21 | 0.69 | -0.93 | 0.02 | -0.16 | 9/25/2026 | 9/30/2026 10:58:55 AM EST |
| 222.50 | 10.40 | 13.10 | 11.75 | % | 0.05 | 0 | 0 | 0.56 | -0.97 | 0.01 | -0.07 | 9/30/2026 10:58:55 AM EST | |||
| 225.00 | 13.20 | 16.10 | 14.65 | 18.10 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.86 | -0.99 | 0.01 | -0.03 | 9/3/2026 | 9/30/2026 10:58:55 AM EST |
| 227.50 | 15.40 | 18.80 | 17.10 | 15.60 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.95 | -1.00 | 0.00 | -0.01 | 9/25/2026 | 9/30/2026 10:58:55 AM EST |
| 230.00 | 17.90 | 21.50 | 19.70 | 27.78 | 0.00 | 0.00% | 0.09 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 9/11/2026 | 9/30/2026 10:58:55 AM EST |
| 232.50 | 20.40 | 23.70 | 22.05 | % | 0.09 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 9/30/2026 10:58:55 AM EST | |||
| 235.00 | 22.90 | 26.50 | 24.70 | % | 0.11 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 9/30/2026 10:58:55 AM EST | |||
| 240.00 | 27.90 | 31.50 | 29.70 | % | 0.12 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 9/30/2026 10:58:55 AM EST | |||
| 245.00 | 32.90 | 36.40 | 34.65 | % | 0.14 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 9/30/2026 10:58:55 AM EST | |||
| 250.00 | 37.90 | 41.00 | 39.45 | % | 0.16 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 9/30/2026 10:58:55 AM EST | |||
| 255.00 | 42.90 | 46.10 | 44.50 | % | 0.17 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 9/30/2026 10:58:55 AM EST | |||
| 260.00 | 47.90 | 51.10 | 49.50 | % | 0.19 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 9/30/2026 10:58:55 AM EST | |||
| 265.00 | 52.90 | 56.10 | 54.50 | % | 0.21 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 9/30/2026 10:58:55 AM EST | |||
| 270.00 | 57.90 | 60.50 | 59.20 | % | 0.22 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 9/30/2026 10:58:55 AM EST | |||
| 275.00 | 62.90 | 65.60 | 64.25 | % | 0.23 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 9/30/2026 10:58:55 AM EST | |||
| 280.00 | 67.90 | 71.40 | 69.65 | % | 0.25 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 9/30/2026 10:58:55 AM EST | |||
| 285.00 | 72.90 | 76.50 | 74.70 | % | 0.26 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 9/30/2026 10:58:55 AM EST | |||
| 290.00 | 77.90 | 81.50 | 79.70 | % | 0.27 | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 9/30/2026 10:58:55 AM EST | |||
| 295.00 | 82.90 | 86.50 | 84.70 | % | 0.29 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 9/30/2026 10:58:55 AM EST | |||
| 300.00 | 87.90 | 91.50 | 89.70 | % | 0.30 | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 9/30/2026 10:58:55 AM EST | |||
| 305.00 | 92.90 | 96.50 | 94.70 | % | 0.31 | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 9/30/2026 10:58:55 AM EST | |||
| 310.00 | 97.90 | 101.40 | 99.65 | % | 0.32 | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 9/30/2026 10:58:55 AM EST | |||
| 315.00 | 102.90 | 105.90 | 104.40 | % | 0.33 | 0 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 9/30/2026 10:58:55 AM EST | |||
| 320.00 | 107.90 | 110.50 | 109.20 | % | 0.34 | 0 | 0 | 3.23 | -1.00 | 0.00 | 0.00 | 9/30/2026 10:58:55 AM EST |