Options Chain for HONEYWELL AEROSPACE INC COM (HONA) - $152.52 as of 10/9/2026 7:03:12 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 71.10 75.30 73.20 % 0.86 0 0 1.30 1.00 0.00 0.00 10/9/2026 4:00:10 PM EST
90.00 66.10 70.30 68.20 % 0.76 0 0 1.08 1.00 0.00 0.00 10/9/2026 4:00:10 PM EST
95.00 61.20 65.30 63.25 % 0.67 0 0 1.10 1.00 0.00 -0.01 10/9/2026 4:00:10 PM EST
100.00 56.30 60.20 58.25 % 0.58 0 0 0.97 1.00 0.00 -0.01 10/9/2026 4:00:10 PM EST
105.00 51.50 55.00 53.25 % 0.51 0 0 0.85 0.99 0.00 -0.02 10/9/2026 4:00:10 PM EST
110.00 46.50 50.50 48.50 48.47 0.00 0.00% 0.44 0 5 0.84 0.99 0.00 -0.02 8/31/2026 10/9/2026 4:00:10 PM EST
115.00 41.70 45.70 43.70 % 0.38 0 0 0.78 0.98 0.00 -0.03 10/9/2026 4:00:10 PM EST
120.00 36.90 41.00 38.95 % 0.32 0 0 0.79 0.96 0.00 -0.03 10/9/2026 4:00:10 PM EST
125.00 32.30 36.40 34.35 33.00 0.00 0.00% 0.27 0 2 0.69 0.94 0.00 -0.05 9/10/2026 10/9/2026 4:00:10 PM EST
130.00 27.70 31.00 29.35 23.75 0.00 0.00% 0.23 0 59 0.57 0.90 0.01 -0.06 10/8/2026 10/9/2026 4:00:10 PM EST
135.00 24.30 26.60 25.45 19.85 0.00 0.00% 0.19 0 60 0.55 0.85 0.01 -0.07 10/8/2026 10/9/2026 4:00:10 PM EST
140.00 19.40 23.40 21.40 26.42 0.00 0.00% 0.15 0 3 0.52 0.79 0.01 -0.08 9/23/2026 10/9/2026 4:00:10 PM EST
145.00 15.80 18.60 17.20 17.71 -4.91 -21.71% 0.12 9 2 0.48 0.73 0.01 -0.09 10/9/2026 10/9/2026 4:00:10 PM EST
150.00 12.20 15.10 13.65 14.11 +3.11 +28.28% 0.09 16 87 0.46 0.65 0.02 -0.10 10/9/2026 10/9/2026 4:00:10 PM EST
155.00 9.20 12.00 10.60 9.00 0.00 0.00% 0.07 0 99 0.45 0.57 0.02 -0.10 10/8/2026 10/9/2026 4:00:10 PM EST
160.00 6.70 9.20 7.95 8.00 +1.30 +19.41% 0.05 1 158 0.43 0.48 0.02 -0.10 10/9/2026 10/9/2026 4:00:10 PM EST
165.00 4.60 7.30 5.95 6.50 +1.33 +25.73% 0.04 7 1,298 0.43 0.39 0.02 -0.10 10/9/2026 10/9/2026 4:00:10 PM EST
170.00 4.60 5.20 4.90 4.80 +0.80 +20.00% 0.03 23 383 0.46 0.31 0.02 -0.09 10/9/2026 10/9/2026 4:00:10 PM EST
175.00 2.15 4.30 3.23 3.71 +0.84 +29.27% 0.02 17 721 0.43 0.24 0.01 -0.08 10/9/2026 10/9/2026 4:00:10 PM EST
180.00 2.55 3.30 2.93 2.60 +0.40 +18.19% 0.02 7 174 0.47 0.18 0.01 -0.07 10/9/2026 10/9/2026 4:00:10 PM EST
185.00 0.50 2.50 1.50 1.95 +0.45 +30.00% 0.01 12 218 0.41 0.13 0.01 -0.06 10/9/2026 10/9/2026 4:00:10 PM EST
190.00 0.15 1.90 1.03 1.20 -0.30 -20.00% 0.01 2 41 0.39 0.10 0.01 -0.05 10/9/2026 10/9/2026 4:00:10 PM EST
195.00 0.65 1.50 1.08 1.00 +0.30 +42.86% 0.01 2 46 0.44 0.07 0.01 -0.04 10/9/2026 10/9/2026 4:00:10 PM EST
200.00 0.00 0.85 0.43 0.70 +0.10 +16.67% 0.00 5 82 0.46 0.06 0.01 -0.03 10/9/2026 10/9/2026 4:00:10 PM EST
210.00 0.00 1.10 0.55 0.70 0.00 0.00% 0.00 0 103 0.56 0.03 0.00 -0.02 9/28/2026 10/9/2026 4:00:10 PM EST
220.00 0.00 0.85 0.43 0.22 0.00 0.00% 0.00 0 34 0.60 0.01 0.00 -0.01 10/5/2026 10/9/2026 4:00:10 PM EST
230.00 0.00 0.75 0.38 0.58 0.00 0.00% 0.00 0 2 0.64 0.01 0.00 -0.01 9/22/2026 10/9/2026 4:00:10 PM EST
240.00 0.00 0.60 0.30 0.57 0.00 0.00% 0.00 0 1 0.51 0.00 0.00 0.00 9/2/2026 10/9/2026 4:00:10 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 1.60 0.80 % 0.01 0 0 1.27 0.00 0.00 0.00 10/9/2026 4:00:10 PM EST
90.00 0.00 2.15 1.08 % 0.01 0 0 1.26 0.00 0.00 0.00 10/9/2026 4:00:10 PM EST
95.00 0.00 1.35 0.68 % 0.01 0 0 1.04 0.00 0.00 -0.01 10/9/2026 4:00:10 PM EST
100.00 0.00 1.15 0.58 0.35 0.00 0.00% 0.01 0 5 0.92 0.00 0.00 -0.01 9/9/2026 10/9/2026 4:00:10 PM EST
105.00 0.00 0.50 0.25 0.29 +0.02 +7.41% 0.00 3 50 0.70 -0.01 0.00 -0.02 10/9/2026 10/9/2026 4:00:10 PM EST
110.00 0.00 0.80 0.40 0.35 -0.06 -14.64% 0.00 3 29 0.70 -0.01 0.00 -0.02 10/9/2026 10/9/2026 4:00:10 PM EST
115.00 0.00 1.15 0.58 0.41 -0.09 -18.00% 0.01 2 63 0.68 -0.02 0.00 -0.03 10/9/2026 10/9/2026 4:00:10 PM EST
120.00 0.10 1.20 0.65 0.90 0.00 0.00% 0.01 0 36 0.49 -0.04 0.00 -0.03 10/7/2026 10/9/2026 4:00:10 PM EST
125.00 0.00 1.50 0.75 1.30 0.00 0.00% 0.01 0 20 0.58 -0.06 0.00 -0.05 10/7/2026 10/9/2026 4:00:10 PM EST
130.00 0.00 2.40 1.20 2.04 0.00 0.00% 0.01 0 45 0.59 -0.10 0.01 -0.06 10/7/2026 10/9/2026 4:00:10 PM EST
135.00 1.60 3.00 2.30 3.10 0.00 0.00% 0.02 0 229 0.49 -0.15 0.01 -0.07 10/8/2026 10/9/2026 4:00:10 PM EST
140.00 1.65 4.00 2.83 3.01 -0.89 -22.83% 0.02 12 274 0.44 -0.21 0.01 -0.08 10/9/2026 10/9/2026 4:00:10 PM EST
145.00 2.80 5.20 4.00 6.60 0.00 0.00% 0.03 0 532 0.43 -0.27 0.01 -0.09 10/8/2026 10/9/2026 4:00:10 PM EST
150.00 4.50 6.50 5.50 6.01 -2.39 -28.46% 0.04 5 480 0.42 -0.35 0.02 -0.10 10/9/2026 10/9/2026 4:00:10 PM EST
155.00 6.00 9.20 7.60 8.18 -2.82 -25.64% 0.05 6 184 0.41 -0.43 0.02 -0.10 10/9/2026 10/9/2026 4:00:10 PM EST
160.00 8.40 11.80 10.10 10.60 -3.00 -22.06% 0.06 11 697 0.40 -0.52 0.02 -0.10 10/9/2026 10/9/2026 4:00:10 PM EST
165.00 11.60 14.70 13.15 13.70 0.00 0.00% 0.08 4 102 0.40 -0.61 0.02 -0.10 10/9/2026 10/9/2026 4:00:10 PM EST
170.00 15.60 18.00 16.80 20.50 0.00 0.00% 0.10 0 154 0.40 -0.69 0.02 -0.09 10/7/2026 10/9/2026 4:00:10 PM EST
175.00 18.50 21.70 20.10 24.55 0.00 0.00% 0.11 0 5 0.36 -0.76 0.01 -0.08 10/7/2026 10/9/2026 4:00:10 PM EST
180.00 22.30 25.90 24.10 26.52 0.00 0.00% 0.13 0 69 0.32 -0.82 0.01 -0.07 10/5/2026 10/9/2026 4:00:10 PM EST
185.00 26.50 30.50 28.50 % 0.15 0 0 0.55 -0.87 0.01 -0.06 10/9/2026 4:00:10 PM EST
190.00 31.10 34.20 32.65 % 0.17 0 0 0.51 -0.90 0.01 -0.05 10/9/2026 4:00:10 PM EST
195.00 35.80 38.80 37.30 % 0.19 0 0 0.52 -0.93 0.01 -0.04 10/9/2026 4:00:10 PM EST
200.00 40.30 44.20 42.25 45.65 0.00 0.00% 0.21 0 2 0.66 -0.94 0.01 -0.03 10/2/2026 10/9/2026 4:00:10 PM EST
210.00 50.20 54.00 52.10 % 0.25 0 0 0.73 -0.97 0.00 -0.02 10/9/2026 4:00:10 PM EST
220.00 60.00 64.00 62.00 % 0.28 0 0 0.81 -0.99 0.00 -0.01 10/9/2026 4:00:10 PM EST
230.00 70.00 74.00 72.00 % 0.31 0 0 0.87 -0.99 0.00 -0.01 10/9/2026 4:00:10 PM EST
240.00 80.00 84.00 82.00 % 0.34 0 0 0.95 -1.00 0.00 0.00 10/9/2026 4:00:10 PM EST