Options Chain for HONEYWELL AEROSPACE INC COM (HONA) - $163.67 as of 10/23/2026 7:30:31 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 76.50 | 80.40 | 78.45 | % | 0.92 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 10/23/2026 3:59:56 PM EST | |||
| 90.00 | 71.50 | 75.40 | 73.45 | % | 0.82 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 10/23/2026 3:59:56 PM EST | |||
| 95.00 | 66.60 | 70.40 | 68.50 | % | 0.72 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 10/23/2026 3:59:56 PM EST | |||
| 100.00 | 61.50 | 65.40 | 63.45 | % | 0.63 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 10/23/2026 3:59:56 PM EST | |||
| 105.00 | 57.20 | 60.50 | 58.85 | % | 0.56 | 0 | 0 | 1.27 | 1.00 | 0.00 | -0.01 | 10/23/2026 3:59:56 PM EST | |||
| 110.00 | 52.40 | 55.50 | 53.95 | 48.47 | 0.00 | 0.00% | 0.49 | 0 | 5 | 1.16 | 1.00 | 0.00 | -0.02 | 8/31/2026 | 10/23/2026 3:59:56 PM EST |
| 115.00 | 47.80 | 50.60 | 49.20 | % | 0.43 | 0 | 0 | 1.06 | 0.99 | 0.00 | -0.02 | 10/23/2026 3:59:56 PM EST | |||
| 120.00 | 42.70 | 45.70 | 44.20 | % | 0.37 | 0 | 0 | 0.89 | 0.98 | 0.00 | -0.06 | 10/23/2026 3:59:56 PM EST | |||
| 125.00 | 37.70 | 40.80 | 39.25 | 33.00 | 0.00 | 0.00% | 0.31 | 0 | 2 | 0.90 | 0.97 | 0.00 | -0.04 | 9/10/2026 | 10/23/2026 3:59:56 PM EST |
| 130.00 | 33.60 | 36.20 | 34.90 | 23.75 | 0.00 | 0.00% | 0.27 | 0 | 59 | 0.82 | 0.95 | 0.00 | -0.06 | 10/8/2026 | 10/23/2026 3:59:56 PM EST |
| 135.00 | 29.00 | 31.80 | 30.40 | 19.85 | 0.00 | 0.00% | 0.23 | 0 | 60 | 0.69 | 0.92 | 0.01 | -0.10 | 10/8/2026 | 10/23/2026 3:59:56 PM EST |
| 140.00 | 24.50 | 27.30 | 25.90 | 27.10 | 0.00 | 0.00% | 0.18 | 0 | 30 | 0.66 | 0.89 | 0.01 | -0.12 | 10/19/2026 | 10/23/2026 3:59:56 PM EST |
| 145.00 | 20.30 | 23.20 | 21.75 | 16.23 | -4.44 | -21.48% | 0.15 | 10 | 41 | 0.48 | 0.84 | 0.01 | -0.14 | 10/23/2026 | 10/23/2026 3:59:56 PM EST |
| 150.00 | 16.40 | 19.40 | 17.90 | 15.00 | 0.00 | 0.00% | 0.12 | 0 | 99 | 0.49 | 0.77 | 0.01 | -0.16 | 10/20/2026 | 10/23/2026 3:59:56 PM EST |
| 155.00 | 12.90 | 16.20 | 14.55 | 11.50 | 0.00 | 0.00% | 0.09 | 0 | 115 | 0.50 | 0.70 | 0.02 | -0.17 | 10/20/2026 | 10/23/2026 3:59:56 PM EST |
| 160.00 | 9.80 | 13.20 | 11.50 | 12.40 | +2.45 | +24.63% | 0.07 | 2 | 216 | 0.50 | 0.61 | 0.02 | -0.18 | 10/23/2026 | 10/23/2026 3:59:56 PM EST |
| 165.00 | 7.80 | 10.30 | 9.05 | 10.04 | +1.95 | +24.11% | 0.05 | 6 | 1,317 | 0.51 | 0.52 | 0.02 | -0.18 | 10/23/2026 | 10/23/2026 3:59:56 PM EST |
| 170.00 | 5.30 | 7.80 | 6.55 | 6.50 | -0.30 | -4.42% | 0.04 | 16 | 730 | 0.49 | 0.43 | 0.02 | -0.17 | 10/23/2026 | 10/23/2026 3:59:56 PM EST |
| 175.00 | 3.50 | 6.00 | 4.75 | 4.80 | +0.30 | +6.67% | 0.03 | 4 | 787 | 0.48 | 0.35 | 0.02 | -0.16 | 10/23/2026 | 10/23/2026 3:59:56 PM EST |
| 180.00 | 2.60 | 4.20 | 3.40 | 4.20 | +1.10 | +35.49% | 0.02 | 96 | 324 | 0.48 | 0.27 | 0.02 | -0.14 | 10/23/2026 | 10/23/2026 3:59:56 PM EST |
| 185.00 | 1.40 | 3.50 | 2.45 | 2.90 | +0.75 | +34.89% | 0.01 | 10 | 595 | 0.48 | 0.21 | 0.01 | -0.12 | 10/23/2026 | 10/23/2026 3:59:56 PM EST |
| 190.00 | 0.85 | 2.50 | 1.68 | 2.10 | +0.40 | +23.53% | 0.01 | 4 | 182 | 0.48 | 0.15 | 0.01 | -0.10 | 10/23/2026 | 10/23/2026 3:59:56 PM EST |
| 195.00 | 0.60 | 1.90 | 1.25 | 1.44 | +0.29 | +25.22% | 0.01 | 7 | 285 | 0.49 | 0.11 | 0.01 | -0.08 | 10/23/2026 | 10/23/2026 3:59:56 PM EST |
| 200.00 | 0.00 | 1.40 | 0.70 | 0.88 | +0.13 | +17.34% | 0.00 | 11 | 275 | 0.57 | 0.08 | 0.01 | -0.06 | 10/23/2026 | 10/23/2026 3:59:56 PM EST |
| 210.00 | 0.00 | 0.95 | 0.48 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 167 | 0.60 | 0.04 | 0.00 | -0.03 | 10/22/2026 | 10/23/2026 3:59:56 PM EST |
| 220.00 | 0.00 | 0.55 | 0.28 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.57 | 0.02 | 0.00 | -0.02 | 10/22/2026 | 10/23/2026 3:59:56 PM EST |
| 230.00 | 0.00 | 0.95 | 0.48 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.76 | 0.01 | 0.00 | -0.01 | 9/22/2026 | 10/23/2026 3:59:56 PM EST |
| 240.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.84 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/23/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 10/23/2026 3:59:56 PM EST | |||
| 90.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 10/23/2026 3:59:56 PM EST | |||
| 95.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 10/23/2026 3:59:56 PM EST | |||
| 100.00 | 0.00 | 1.35 | 0.68 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.22 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 10/23/2026 3:59:56 PM EST |
| 105.00 | 0.00 | 1.40 | 0.70 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 49 | 1.13 | 0.00 | 0.00 | -0.01 | 10/20/2026 | 10/23/2026 3:59:56 PM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | 0.40 | +0.30 | +300.00% | 0.00 | 1 | 26 | 0.90 | 0.00 | 0.00 | -0.02 | 10/23/2026 | 10/23/2026 3:59:56 PM EST |
| 115.00 | 0.00 | 1.45 | 0.73 | 0.19 | +0.03 | +18.75% | 0.01 | 1 | 121 | 0.95 | -0.01 | 0.00 | -0.02 | 10/23/2026 | 10/23/2026 3:59:56 PM EST |
| 120.00 | 0.05 | 0.25 | 0.15 | 0.29 | +0.04 | +16.00% | 0.00 | 1 | 261 | 0.54 | -0.02 | 0.00 | -0.06 | 10/23/2026 | 10/23/2026 3:59:56 PM EST |
| 125.00 | 0.00 | 1.70 | 0.85 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 58 | 0.80 | -0.03 | 0.00 | -0.04 | 10/20/2026 | 10/23/2026 3:59:56 PM EST |
| 130.00 | 0.00 | 1.40 | 0.70 | 0.61 | -0.14 | -18.67% | 0.01 | 11 | 45 | 0.68 | -0.05 | 0.00 | -0.06 | 10/23/2026 | 10/23/2026 3:59:56 PM EST |
| 135.00 | 0.05 | 1.75 | 0.90 | 0.84 | -0.51 | -37.78% | 0.01 | 5 | 249 | 0.48 | -0.08 | 0.01 | -0.10 | 10/23/2026 | 10/23/2026 3:59:56 PM EST |
| 140.00 | 1.00 | 2.50 | 1.75 | 1.32 | -0.43 | -24.58% | 0.01 | 5 | 295 | 0.55 | -0.11 | 0.01 | -0.12 | 10/23/2026 | 10/23/2026 3:59:56 PM EST |
| 145.00 | 2.25 | 3.90 | 3.08 | 2.25 | -1.35 | -37.50% | 0.02 | 375 | 588 | 0.59 | -0.16 | 0.01 | -0.14 | 10/23/2026 | 10/23/2026 3:59:56 PM EST |
| 150.00 | 1.55 | 4.80 | 3.18 | 3.55 | -0.60 | -14.46% | 0.02 | 27 | 663 | 0.49 | -0.23 | 0.01 | -0.16 | 10/23/2026 | 10/23/2026 3:59:56 PM EST |
| 155.00 | 3.70 | 5.60 | 4.65 | 4.55 | -1.95 | -30.00% | 0.03 | 34 | 249 | 0.49 | -0.30 | 0.02 | -0.17 | 10/23/2026 | 10/23/2026 3:59:56 PM EST |
| 160.00 | 5.50 | 8.50 | 7.00 | 6.80 | -1.30 | -16.05% | 0.04 | 29 | 774 | 0.51 | -0.39 | 0.02 | -0.18 | 10/23/2026 | 10/23/2026 3:59:56 PM EST |
| 165.00 | 7.60 | 11.00 | 9.30 | 8.52 | -1.48 | -14.80% | 0.06 | 5 | 358 | 0.50 | -0.48 | 0.02 | -0.18 | 10/23/2026 | 10/23/2026 3:59:56 PM EST |
| 170.00 | 10.50 | 13.90 | 12.20 | 15.35 | +1.35 | +9.65% | 0.07 | 4 | 284 | 0.50 | -0.57 | 0.02 | -0.17 | 10/23/2026 | 10/23/2026 3:59:56 PM EST |
| 175.00 | 14.00 | 17.10 | 15.55 | 13.60 | 0.00 | 0.00% | 0.09 | 0 | 123 | 0.49 | -0.65 | 0.02 | -0.16 | 10/16/2026 | 10/23/2026 3:59:56 PM EST |
| 180.00 | 17.70 | 20.90 | 19.30 | 21.60 | 0.00 | 0.00% | 0.11 | 0 | 141 | 0.49 | -0.73 | 0.02 | -0.14 | 10/22/2026 | 10/23/2026 3:59:56 PM EST |
| 185.00 | 21.80 | 24.90 | 23.35 | % | 0.13 | 0 | 0 | 0.47 | -0.79 | 0.01 | -0.12 | 10/23/2026 3:59:56 PM EST | |||
| 190.00 | 26.10 | 29.30 | 27.70 | 28.60 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.63 | -0.85 | 0.01 | -0.10 | 10/19/2026 | 10/23/2026 3:59:56 PM EST |
| 195.00 | 30.80 | 34.10 | 32.45 | % | 0.17 | 0 | 0 | 0.68 | -0.89 | 0.01 | -0.08 | 10/23/2026 3:59:56 PM EST | |||
| 200.00 | 35.40 | 38.20 | 36.80 | 45.65 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.64 | -0.92 | 0.01 | -0.06 | 10/2/2026 | 10/23/2026 3:59:56 PM EST |
| 210.00 | 45.00 | 47.90 | 46.45 | % | 0.22 | 0 | 0 | 0.62 | -0.96 | 0.00 | -0.03 | 10/23/2026 3:59:56 PM EST | |||
| 220.00 | 54.80 | 58.70 | 56.75 | % | 0.26 | 0 | 0 | 0.86 | -0.98 | 0.00 | -0.02 | 10/23/2026 3:59:56 PM EST | |||
| 230.00 | 64.80 | 68.60 | 66.70 | % | 0.29 | 0 | 0 | 0.92 | -0.99 | 0.00 | -0.01 | 10/23/2026 3:59:56 PM EST | |||
| 240.00 | 74.80 | 78.70 | 76.75 | % | 0.32 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 10/23/2026 3:59:56 PM EST |