Options Chain for HONEYWELL AEROSPACE INC COM (HONA) - $158.50 as of 9/16/2026 2:45:33 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 | 53.70 | 57.10 | 55.40 | % | 0.50 | 0 | 0 | 1.10 | 1.00 | 0.00 | -0.01 | 9/16/2026 1:58:59 PM EST | |||
| 115.00 | 49.00 | 52.20 | 50.60 | % | 0.44 | 0 | 0 | 1.00 | 1.00 | 0.00 | -0.02 | 9/16/2026 1:58:59 PM EST | |||
| 120.00 | 44.30 | 47.40 | 45.85 | 35.00 | 0.00 | 0.00% | 0.38 | 0 | 1 | 0.85 | 0.99 | 0.00 | -0.02 | 9/10/2026 | 9/16/2026 1:58:59 PM EST |
| 125.00 | 39.30 | 42.50 | 40.90 | % | 0.33 | 0 | 0 | 0.84 | 0.98 | 0.00 | -0.03 | 9/16/2026 1:58:59 PM EST | |||
| 130.00 | 34.80 | 37.20 | 36.00 | 27.40 | 0.00 | 0.00% | 0.28 | 0 | 21 | 0.65 | 0.97 | 0.00 | -0.05 | 9/11/2026 | 9/16/2026 1:58:59 PM EST |
| 135.00 | 30.20 | 32.80 | 31.50 | 27.50 | 0.00 | 0.00% | 0.23 | 0 | 35 | 0.61 | 0.94 | 0.01 | -0.06 | 9/14/2026 | 9/16/2026 1:58:59 PM EST |
| 140.00 | 25.30 | 28.10 | 26.70 | 20.20 | 0.00 | 0.00% | 0.19 | 0 | 3 | 0.60 | 0.91 | 0.01 | -0.08 | 9/11/2026 | 9/16/2026 1:58:59 PM EST |
| 145.00 | 20.90 | 23.80 | 22.35 | 21.00 | 0.00 | 0.00% | 0.15 | 0 | 4 | 0.58 | 0.86 | 0.01 | -0.10 | 9/14/2026 | 9/16/2026 1:58:59 PM EST |
| 150.00 | 17.40 | 19.60 | 18.50 | 15.00 | 0.00 | 0.00% | 0.12 | 0 | 24 | 0.41 | 0.80 | 0.01 | -0.12 | 9/14/2026 | 9/16/2026 1:58:59 PM EST |
| 155.00 | 13.90 | 15.80 | 14.85 | 14.50 | +0.82 | +6.00% | 0.10 | 10 | 57 | 0.45 | 0.72 | 0.02 | -0.14 | 9/16/2026 | 9/16/2026 1:58:59 PM EST |
| 160.00 | 10.70 | 12.30 | 11.50 | 11.40 | +2.00 | +21.28% | 0.07 | 10 | 257 | 0.44 | 0.64 | 0.02 | -0.15 | 9/16/2026 | 9/16/2026 1:58:59 PM EST |
| 165.00 | 8.00 | 9.50 | 8.75 | 8.99 | +1.61 | +21.82% | 0.05 | 92 | 89 | 0.43 | 0.54 | 0.02 | -0.15 | 9/16/2026 | 9/16/2026 1:58:59 PM EST |
| 170.00 | 5.80 | 7.10 | 6.45 | 6.74 | +1.64 | +32.16% | 0.04 | 73 | 294 | 0.43 | 0.45 | 0.02 | -0.15 | 9/16/2026 | 9/16/2026 1:58:59 PM EST |
| 175.00 | 3.90 | 5.30 | 4.60 | 4.50 | +1.30 | +40.63% | 0.03 | 59 | 188 | 0.43 | 0.36 | 0.02 | -0.13 | 9/16/2026 | 9/16/2026 1:58:59 PM EST |
| 180.00 | 2.60 | 4.00 | 3.30 | 3.10 | +0.35 | +12.73% | 0.02 | 29 | 191 | 0.43 | 0.27 | 0.02 | -0.12 | 9/16/2026 | 9/16/2026 1:58:59 PM EST |
| 185.00 | 1.75 | 2.90 | 2.33 | 1.74 | -0.02 | -1.14% | 0.01 | 7 | 447 | 0.43 | 0.20 | 0.01 | -0.10 | 9/16/2026 | 9/16/2026 1:58:59 PM EST |
| 190.00 | 1.20 | 1.60 | 1.40 | 1.35 | +0.15 | +12.50% | 0.01 | 151 | 313 | 0.42 | 0.14 | 0.01 | -0.08 | 9/16/2026 | 9/16/2026 1:58:59 PM EST |
| 195.00 | 0.60 | 1.05 | 0.83 | 1.00 | 0.00 | 0.00% | 0.00 | 3 | 45 | 0.41 | 0.10 | 0.01 | -0.06 | 9/16/2026 | 9/16/2026 1:58:59 PM EST |
| 200.00 | 0.45 | 0.80 | 0.63 | 0.50 | -0.15 | -23.08% | 0.00 | 3 | 56 | 0.40 | 0.06 | 0.01 | -0.04 | 9/16/2026 | 9/16/2026 1:58:59 PM EST |
| 210.00 | 0.10 | 2.20 | 1.15 | 0.22 | -0.04 | -15.39% | 0.01 | 5 | 44 | 0.45 | 0.03 | 0.00 | -0.02 | 9/16/2026 | 9/16/2026 1:58:59 PM EST |
| 220.00 | 0.00 | 2.10 | 1.05 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.61 | 0.01 | 0.00 | -0.01 | 8/28/2026 | 9/16/2026 1:58:59 PM EST |
| 230.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 9/16/2026 1:58:59 PM EST | |||
| 240.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 9/16/2026 1:58:59 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 | 0.05 | 0.03 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.58 | 0.00 | 0.00 | -0.01 | 8/31/2026 | 9/16/2026 1:58:59 PM EST |
| 115.00 | 0.00 | 0.10 | 0.05 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.57 | 0.00 | 0.00 | -0.02 | 8/21/2026 | 9/16/2026 1:58:59 PM EST |
| 120.00 | 0.00 | 0.20 | 0.10 | 0.20 | -0.30 | -60.00% | 0.00 | 10 | 605 | 0.57 | -0.01 | 0.00 | -0.02 | 9/16/2026 | 9/16/2026 1:58:59 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 0.30 | +0.29 | +2,900.00% | 0.01 | 10 | 73 | 0.62 | -0.02 | 0.00 | -0.03 | 9/16/2026 | 9/16/2026 1:58:59 PM EST |
| 130.00 | 0.10 | 0.35 | 0.23 | 0.22 | -0.33 | -60.00% | 0.00 | 11 | 175 | 0.45 | -0.03 | 0.00 | -0.05 | 9/16/2026 | 9/16/2026 1:58:59 PM EST |
| 135.00 | 0.35 | 0.85 | 0.60 | 0.74 | -0.06 | -7.50% | 0.00 | 1 | 72 | 0.49 | -0.06 | 0.01 | -0.06 | 9/16/2026 | 9/16/2026 1:58:59 PM EST |
| 140.00 | 0.70 | 1.50 | 1.10 | 1.10 | -0.15 | -12.00% | 0.01 | 12 | 329 | 0.47 | -0.09 | 0.01 | -0.08 | 9/16/2026 | 9/16/2026 1:58:59 PM EST |
| 145.00 | 1.35 | 2.15 | 1.75 | 1.75 | -0.33 | -15.87% | 0.01 | 24 | 682 | 0.46 | -0.14 | 0.01 | -0.10 | 9/16/2026 | 9/16/2026 1:58:59 PM EST |
| 150.00 | 2.20 | 3.00 | 2.60 | 2.50 | -1.60 | -39.03% | 0.02 | 31 | 2,460 | 0.47 | -0.20 | 0.01 | -0.12 | 9/16/2026 | 9/16/2026 1:58:59 PM EST |
| 155.00 | 3.40 | 4.40 | 3.90 | 3.87 | -1.96 | -33.62% | 0.03 | 1 | 184 | 0.45 | -0.28 | 0.02 | -0.14 | 9/16/2026 | 9/16/2026 1:58:59 PM EST |
| 160.00 | 5.00 | 5.80 | 5.40 | 5.73 | -2.40 | -29.52% | 0.03 | 27 | 110 | 0.44 | -0.36 | 0.02 | -0.15 | 9/16/2026 | 9/16/2026 1:58:59 PM EST |
| 165.00 | 7.10 | 8.60 | 7.85 | 7.70 | -1.59 | -17.12% | 0.05 | 14 | 163 | 0.44 | -0.46 | 0.02 | -0.15 | 9/16/2026 | 9/16/2026 1:58:59 PM EST |
| 170.00 | 9.70 | 11.40 | 10.55 | 11.68 | 0.00 | 0.00% | 0.06 | 0 | 11 | 0.44 | -0.55 | 0.02 | -0.15 | 9/15/2026 | 9/16/2026 1:58:59 PM EST |
| 175.00 | 12.90 | 14.60 | 13.75 | 21.45 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.44 | -0.64 | 0.02 | -0.13 | 9/11/2026 | 9/16/2026 1:58:59 PM EST |
| 180.00 | 16.40 | 18.40 | 17.40 | 17.40 | -4.90 | -21.98% | 0.10 | 25 | 18 | 0.43 | -0.73 | 0.02 | -0.12 | 9/16/2026 | 9/16/2026 1:58:59 PM EST |
| 185.00 | 19.90 | 23.00 | 21.45 | 26.60 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.45 | -0.80 | 0.01 | -0.10 | 9/15/2026 | 9/16/2026 1:58:59 PM EST |
| 190.00 | 24.30 | 27.10 | 25.70 | 36.50 | 0.00 | 0.00% | 0.14 | 0 | 6 | 0.56 | -0.86 | 0.01 | -0.08 | 9/10/2026 | 9/16/2026 1:58:59 PM EST |
| 195.00 | 28.80 | 31.30 | 30.05 | 34.75 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.58 | -0.90 | 0.01 | -0.06 | 8/28/2026 | 9/16/2026 1:58:59 PM EST |
| 200.00 | 33.60 | 36.30 | 34.95 | 44.55 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.61 | -0.94 | 0.01 | -0.04 | 9/1/2026 | 9/16/2026 1:58:59 PM EST |
| 210.00 | 43.30 | 46.00 | 44.65 | % | 0.21 | 0 | 0 | 0.70 | -0.97 | 0.00 | -0.02 | 9/16/2026 1:58:59 PM EST | |||
| 220.00 | 53.20 | 56.70 | 54.95 | % | 0.25 | 0 | 0 | 0.78 | -0.99 | 0.00 | -0.01 | 9/16/2026 1:58:59 PM EST | |||
| 230.00 | 63.00 | 66.90 | 64.95 | % | 0.28 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 9/16/2026 1:58:59 PM EST | |||
| 240.00 | 73.20 | 77.00 | 75.10 | % | 0.31 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 9/16/2026 1:58:59 PM EST |