Options Chain for HONEYWELL INTL INC COM (HON) - $207.70 as of 9/4/2026 7:47:26 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 98.20 | 102.20 | 100.20 | 131.80 | 0.00 | 0.00% | 0.91 | 0 | 1 | 1.35 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 9/4/2026 3:59:53 PM EST |
| 115.00 | 93.10 | 97.30 | 95.20 | % | 0.83 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:53 PM EST | |||
| 120.00 | 88.30 | 92.30 | 90.30 | % | 0.75 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:53 PM EST | |||
| 125.00 | 83.30 | 87.40 | 85.35 | % | 0.68 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:53 PM EST | |||
| 130.00 | 78.30 | 82.40 | 80.35 | % | 0.62 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:53 PM EST | |||
| 135.00 | 73.20 | 77.40 | 75.30 | % | 0.56 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:53 PM EST | |||
| 140.00 | 68.60 | 72.50 | 70.55 | % | 0.50 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:53 PM EST | |||
| 145.00 | 63.40 | 67.50 | 65.45 | % | 0.45 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:53 PM EST | |||
| 150.00 | 60.10 | 62.40 | 61.25 | 56.50 | 0.00 | 0.00% | 0.41 | 0 | 10 | 0.81 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 3:59:53 PM EST |
| 155.00 | 53.50 | 57.60 | 55.55 | % | 0.36 | 0 | 0 | 0.75 | 1.00 | 0.00 | -0.01 | 9/4/2026 3:59:53 PM EST | |||
| 160.00 | 48.40 | 52.60 | 50.50 | 60.10 | 0.00 | 0.00% | 0.32 | 0 | 1 | 0.69 | 1.00 | 0.00 | -0.02 | 8/27/2026 | 9/4/2026 3:59:53 PM EST |
| 165.00 | 44.00 | 47.70 | 45.85 | % | 0.28 | 0 | 0 | 0.64 | 0.99 | 0.00 | -0.02 | 9/4/2026 3:59:53 PM EST | |||
| 170.00 | 38.60 | 42.70 | 40.65 | % | 0.24 | 0 | 0 | 0.58 | 0.98 | 0.00 | -0.03 | 9/4/2026 3:59:53 PM EST | |||
| 175.00 | 33.90 | 38.00 | 35.95 | % | 0.21 | 0 | 0 | 0.53 | 0.97 | 0.00 | -0.04 | 9/4/2026 3:59:53 PM EST | |||
| 180.00 | 29.40 | 31.90 | 30.65 | % | 0.17 | 0 | 0 | 0.37 | 0.94 | 0.01 | -0.06 | 9/4/2026 3:59:53 PM EST | |||
| 185.00 | 24.80 | 27.80 | 26.30 | % | 0.14 | 0 | 0 | 0.38 | 0.91 | 0.01 | -0.07 | 9/4/2026 3:59:53 PM EST | |||
| 190.00 | 20.40 | 24.10 | 22.25 | 21.09 | -10.01 | -32.19% | 0.12 | 1 | 1 | 0.39 | 0.86 | 0.01 | -0.09 | 9/4/2026 | 9/4/2026 3:59:53 PM EST |
| 195.00 | 16.00 | 19.70 | 17.85 | % | 0.09 | 0 | 0 | 0.24 | 0.80 | 0.01 | -0.10 | 9/4/2026 3:59:53 PM EST | |||
| 200.00 | 13.00 | 15.70 | 14.35 | 12.75 | 0.00 | 0.00% | 0.07 | 0 | 117 | 0.27 | 0.73 | 0.02 | -0.11 | 9/3/2026 | 9/4/2026 3:59:53 PM EST |
| 210.00 | 7.70 | 9.10 | 8.40 | 8.30 | +1.30 | +18.58% | 0.04 | 26 | 330 | 0.28 | 0.54 | 0.02 | -0.11 | 9/4/2026 | 9/4/2026 3:59:53 PM EST |
| 220.00 | 3.50 | 5.10 | 4.30 | 3.80 | +0.10 | +2.71% | 0.02 | 218 | 549 | 0.27 | 0.35 | 0.02 | -0.10 | 9/4/2026 | 9/4/2026 3:59:53 PM EST |
| 230.00 | 1.50 | 2.50 | 2.00 | 1.65 | -0.09 | -5.18% | 0.01 | 20 | 456 | 0.28 | 0.20 | 0.01 | -0.07 | 9/4/2026 | 9/4/2026 3:59:53 PM EST |
| 240.00 | 0.60 | 1.35 | 0.98 | 0.85 | +0.10 | +13.34% | 0.00 | 8 | 8,440 | 0.29 | 0.10 | 0.01 | -0.05 | 9/4/2026 | 9/4/2026 3:59:53 PM EST |
| 250.00 | 0.30 | 0.95 | 0.63 | 0.39 | +0.04 | +11.43% | 0.00 | 23 | 2,773 | 0.31 | 0.05 | 0.00 | -0.02 | 9/4/2026 | 9/4/2026 3:59:53 PM EST |
| 260.00 | 0.00 | 0.90 | 0.45 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 3,964 | 0.41 | 0.02 | 0.00 | -0.01 | 9/2/2026 | 9/4/2026 3:59:53 PM EST |
| 270.00 | 0.00 | 0.80 | 0.40 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 433 | 0.45 | 0.01 | 0.00 | 0.00 | 9/1/2026 | 9/4/2026 3:59:53 PM EST |
| 280.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 368 | 0.50 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 3:59:53 PM EST |
| 290.00 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.55 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/4/2026 3:59:53 PM EST |
| 300.00 | 0.00 | 0.95 | 0.48 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 96 | 0.59 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 3:59:53 PM EST |
| 310.00 | 0.00 | 0.95 | 0.48 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.63 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 9/4/2026 3:59:53 PM EST |
| 320.00 | 0.00 | 1.50 | 0.75 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.77 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 9/4/2026 3:59:53 PM EST |
| 330.00 | 0.00 | 2.20 | 1.10 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.86 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 9/4/2026 3:59:53 PM EST |
| 340.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.86 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/4/2026 3:59:53 PM EST |
| 115.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:53 PM EST | |||
| 120.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:53 PM EST | |||
| 125.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:53 PM EST | |||
| 130.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:53 PM EST | |||
| 135.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:53 PM EST | |||
| 140.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:53 PM EST | |||
| 145.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:53 PM EST | |||
| 150.00 | 0.00 | 1.00 | 0.50 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 509 | 0.64 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 9/4/2026 3:59:53 PM EST |
| 155.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | -0.01 | 9/4/2026 3:59:53 PM EST | |||
| 160.00 | 0.00 | 1.15 | 0.58 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.56 | 0.00 | 0.00 | -0.02 | 8/24/2026 | 9/4/2026 3:59:53 PM EST |
| 165.00 | 0.00 | 2.35 | 1.18 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.62 | -0.01 | 0.00 | -0.02 | 8/14/2026 | 9/4/2026 3:59:53 PM EST |
| 170.00 | 0.00 | 1.10 | 0.55 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.45 | -0.02 | 0.00 | -0.03 | 9/3/2026 | 9/4/2026 3:59:53 PM EST |
| 175.00 | 0.00 | 0.70 | 0.35 | 0.71 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.36 | -0.03 | 0.00 | -0.04 | 9/2/2026 | 9/4/2026 3:59:53 PM EST |
| 180.00 | 0.10 | 1.20 | 0.65 | 0.91 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.30 | -0.06 | 0.01 | -0.06 | 9/3/2026 | 9/4/2026 3:59:53 PM EST |
| 185.00 | 0.55 | 1.65 | 1.10 | 1.10 | -0.25 | -18.52% | 0.01 | 6 | 33 | 0.31 | -0.09 | 0.01 | -0.07 | 9/4/2026 | 9/4/2026 3:59:53 PM EST |
| 190.00 | 1.00 | 2.20 | 1.60 | 1.80 | -0.12 | -6.25% | 0.01 | 16 | 555 | 0.30 | -0.14 | 0.01 | -0.09 | 9/4/2026 | 9/4/2026 3:59:53 PM EST |
| 195.00 | 2.25 | 2.55 | 2.40 | 2.75 | -0.23 | -7.72% | 0.01 | 1 | 178 | 0.29 | -0.20 | 0.01 | -0.10 | 9/4/2026 | 9/4/2026 3:59:53 PM EST |
| 200.00 | 3.20 | 4.30 | 3.75 | 4.10 | -0.20 | -4.66% | 0.02 | 17 | 464 | 0.29 | -0.27 | 0.02 | -0.11 | 9/4/2026 | 9/4/2026 3:59:53 PM EST |
| 210.00 | 7.00 | 8.30 | 7.65 | 9.00 | 0.00 | 0.00% | 0.04 | 0 | 308 | 0.28 | -0.46 | 0.02 | -0.11 | 9/3/2026 | 9/4/2026 3:59:53 PM EST |
| 220.00 | 12.30 | 14.80 | 13.55 | 16.01 | 0.00 | 0.00% | 0.06 | 0 | 161 | 0.28 | -0.65 | 0.02 | -0.10 | 9/3/2026 | 9/4/2026 3:59:53 PM EST |
| 230.00 | 20.50 | 23.40 | 21.95 | 25.20 | 0.00 | 0.00% | 0.10 | 0 | 106 | 0.37 | -0.80 | 0.01 | -0.07 | 9/3/2026 | 9/4/2026 3:59:53 PM EST |
| 240.00 | 29.80 | 32.40 | 31.10 | 32.00 | 0.00 | 0.00% | 0.13 | 0 | 235 | 0.41 | -0.90 | 0.01 | -0.05 | 9/2/2026 | 9/4/2026 3:59:53 PM EST |
| 250.00 | 38.30 | 42.50 | 40.40 | 44.10 | 0.00 | 0.00% | 0.16 | 0 | 37 | 0.49 | -0.95 | 0.00 | -0.02 | 9/3/2026 | 9/4/2026 3:59:53 PM EST |
| 260.00 | 48.30 | 52.00 | 50.15 | 33.60 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.49 | -0.98 | 0.00 | -0.01 | 7/21/2026 | 9/4/2026 3:59:53 PM EST |
| 270.00 | 58.40 | 62.50 | 60.45 | 28.40 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.56 | -0.99 | 0.00 | 0.00 | 8/3/2026 | 9/4/2026 3:59:53 PM EST |
| 280.00 | 68.40 | 72.50 | 70.45 | % | 0.25 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:53 PM EST | |||
| 290.00 | 78.30 | 82.50 | 80.40 | % | 0.28 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:53 PM EST | |||
| 300.00 | 88.30 | 92.50 | 90.40 | 70.60 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 9/4/2026 3:59:53 PM EST |
| 310.00 | 98.30 | 102.50 | 100.40 | % | 0.32 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:53 PM EST | |||
| 320.00 | 108.30 | 112.50 | 110.40 | % | 0.35 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:53 PM EST | |||
| 330.00 | 118.30 | 122.50 | 120.40 | % | 0.36 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:53 PM EST | |||
| 340.00 | 128.40 | 132.50 | 130.45 | % | 0.38 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:53 PM EST |