HON option chain Honeywell International Inc.
Cboe delayed options data · as of 15:39 UTC
Each row is one strike. The left half is the call, the right half the put. Bid/ask are what buyers and sellers currently quote; volume is contracts traded this session; open interest is standing contracts. The highlighted row sits closest to the stock price.
This expiration prices a move of about ±6.7% (197.47–225.76) · ATM IV 37.3% · P/C open interest 0.35
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Ask | Vol | OIThe number of option contracts currently outstanding at a strike or expiration. High open interest shows where positions are concentrated. | IV | ΔModel sensitivity of an option's price to a $1 move in the stock; also used as a rough moneyness scale (a 25-delta option is well out of the money). | Γ | Θ | Bid | Ask | Vol | OI | IV | Δ | Γ | Θ | |
| 74.80 | 78.70 | 1.00 | 0.0003 | 0.000 | 135 | 0 | 2.15 | 125.8% | -0.00 | 0.0003 | -0.009 | |||||
| 69.80 | 73.50 | 1.00 | 0.0004 | -0.001 | 140 | 0 | 2.15 | 117.2% | -0.00 | 0.0004 | -0.011 | |||||
| 64.80 | 68.40 | 0.99 | 0.0005 | -0.004 | 145 | 0 | 2.15 | 108.9% | -0.01 | 0.0005 | -0.014 | |||||
| 59.80 | 63.60 | 0.99 | 0.0007 | -0.009 | 150 | 0 | 0.5500 | 1 | 78.2% | -0.01 | 0.0007 | -0.017 | ||||
| 54.80 | 58.30 | 0.99 | 0.0010 | -0.014 | 155 | 0 | 2.15 | 93.0% | -0.01 | 0.0010 | -0.022 | |||||
| 49.90 | 53.40 | 0.98 | 0.0013 | -0.021 | 160 | 0 | 2.15 | 85.3% | -0.02 | 0.0014 | -0.028 | |||||
| 44.90 | 48.10 | 0.98 | 0.0019 | -0.029 | 165 | 0 | 2.15 | 77.8% | -0.02 | 0.0019 | -0.035 | |||||
| 39.90 | 43.40 | 0.97 | 0.0026 | -0.039 | 170 | 0 | 2.15 | 70.4% | -0.03 | 0.0026 | -0.045 | |||||
| 35.00 | 37.80 | 2 | 0.96 | 0.0037 | -0.052 | 175 | 0 | 1.75 | 60.0% | -0.04 | 0.0037 | -0.057 | ||||
| 30.20 | 32.90 | 0.94 | 0.0051 | -0.068 | 180 | 0 | 1.75 | 53.0% | -0.06 | 0.0051 | -0.072 | |||||
| 25.60 | 28.20 | 0.92 | 0.0071 | -0.087 | 185 | 0.2500 | 1.00 | 42.4% | -0.09 | 0.0071 | -0.091 | |||||
| 21.50 | 23.70 | 1 | 35.1% | 0.88 | 0.0097 | -0.109 | 190 | 0.8500 | 1.45 | 6 | 7 | 42.3% | -0.12 | 0.0098 | -0.113 | |
| 19.00 | 21.60 | 34.4% | 0.86 | 0.0112 | -0.122 | 192.5 | 1.10 | 1.75 | 41.4% | -0.15 | 0.0113 | -0.125 | ||||
| 16.80 | 19.50 | 2 | 34.6% | 0.83 | 0.0129 | -0.134 | 195 | 1.30 | 2.30 | 2 | 11 | 40.8% | -0.17 | 0.0130 | -0.138 | |
| 14.80 | 17.00 | 33.1% | 0.80 | 0.0147 | -0.147 | 197.5 | 1.90 | 2.95 | 41.5% | -0.21 | 0.0148 | -0.150 | ||||
| 13.00 | 15.70 | 1 | 36.3% | 0.76 | 0.0165 | -0.160 | 200 | 2.35 | 3.30 | 7 | 39.9% | -0.24 | 0.0166 | -0.162 | ||
| 12.20 | 13.60 | 38.6% | 0.72 | 0.0183 | -0.171 | 202.5 | 3.10 | 3.90 | 39.5% | -0.29 | 0.0184 | -0.173 | ||||
| 9.80 | 11.60 | 6 | 35.4% | 0.67 | 0.0198 | -0.181 | 205 | 3.30 | 5.20 | 14 | 38.9% | -0.33 | 0.0200 | -0.183 | ||
| 8.80 | 10.80 | 39.0% | 0.62 | 0.0211 | -0.188 | 207.5 | 4.80 | 6.20 | 40.4% | -0.38 | 0.0213 | -0.191 | ||||
| 7.40 | 8.70 | 10 | 37.1% | 0.56 | 0.0220 | -0.193 | 210 | 5.90 | 7.50 | 7 | 40.8% | -0.44 | 0.0222 | -0.195 | ||
| 6.00 | 7.50 | 36.8% | 0.51 | 0.0224 | -0.195 | 212.5 | 6.30 | 8.50 | 37.8% | -0.50 | 0.0227 | -0.197 | ||||
| 5.00 | 6.40 | 11 | 37.1% | 0.45 | 0.0223 | -0.193 | 215 | 8.50 | 9.90 | 10 | 40.0% | -0.55 | 0.0226 | -0.195 | ||
| 4.00 | 5.50 | 37.3% | 0.40 | 0.0217 | -0.188 | 217.5 | 10.10 | 11.40 | 40.2% | -0.61 | 0.0220 | -0.190 | ||||
| 3.30 | 4.40 | 3 | 77 | 37.0% | 0.35 | 0.0207 | -0.181 | 220 | 10.80 | 13.40 | 2 | 7 | 38.6% | -0.66 | 0.0210 | -0.182 |
| 2.60 | 3.80 | 37.5% | 0.30 | 0.0194 | -0.172 | 222.5 | 13.50 | 14.70 | 40.0% | -0.70 | 0.0197 | -0.173 | ||||
| 1.95 | 3.20 | 3 | 37.4% | 0.26 | 0.0178 | -0.161 | 225 | 15.20 | 17.60 | 1 | 42.8% | -0.75 | 0.0182 | -0.162 | ||
| 0.2500 | 2.55 | 32.4% | 0.22 | 0.0162 | -0.150 | 227.5 | 16.80 | 19.30 | 40.9% | -0.78 | 0.0166 | -0.151 | ||||
| 0.5000 | 2.10 | 67 | 34.7% | 0.19 | 0.0146 | -0.138 | 230 | 19.10 | 21.20 | 1 | 1 | 41.4% | -0.82 | 0.0149 | -0.139 | |
| 0.9000 | 1.75 | 37.9% | 0.16 | 0.0130 | -0.127 | 232.5 | 21.10 | 24.00 | 43.9% | -0.84 | 0.0134 | -0.127 | ||||
| 0.1000 | 1.70 | 5 | 36.5% | 0.14 | 0.0116 | -0.116 | 235 | 23.40 | 25.80 | 43.1% | -0.87 | 0.0119 | -0.116 | |||
| 0 | 1.65 | 38.2% | 0.12 | 0.0102 | -0.105 | 237.5 | 26.00 | 28.50 | 47.4% | -0.89 | 0.0106 | -0.105 | ||||
| 0.0500 | 1.05 | 6 | 37.0% | 0.10 | 0.0090 | -0.095 | 240 | 28.10 | 30.60 | 46.2% | -0.91 | 0.0094 | -0.096 | |||
| 0 | 1.35 | 43.6% | 0.08 | 0.0069 | -0.078 | 245 | 32.90 | 35.70 | 50.9% | -0.93 | 0.0073 | -0.079 | ||||
| 0 | 2.35 | 54.9% | 0.06 | 0.0054 | -0.064 | 250 | 37.60 | 40.60 | 53.3% | -0.95 | 0.0058 | -0.064 | ||||
| 0 | 2.25 | 59.0% | 0.04 | 0.0041 | -0.052 | 255 | 42.40 | 45.60 | 56.5% | -0.97 | 0.0046 | -0.051 | ||||
| 0 | 2.20 | 63.2% | 0.03 | 0.0032 | -0.043 | 260 | 47.40 | 50.60 | 61.0% | -0.98 | 0.0036 | -0.041 | ||||
| 0 | 2.15 | 67.2% | 0.03 | 0.0025 | -0.036 | 265 | 52.40 | 55.60 | 65.2% | -0.99 | 0.0027 | -0.035 | ||||
| 0 | 2.15 | 71.3% | 0.02 | 0.0020 | -0.030 | 270 | 57.40 | 60.60 | 69.4% | -0.99 | 0.0018 | -0.029 | ||||
| 0 | 2.15 | 75.4% | 0.02 | 0.0016 | -0.025 | 275 | 62.40 | 65.60 | 73.4% | -1.00 | 0.0011 | -0.027 | ||||
| 0 | 2.15 | 79.3% | 0.01 | 0.0013 | -0.021 | 280 | 67.40 | 70.60 | 77.3% | -1.00 | 0.0006 | -0.026 | ||||
| 0 | 2.15 | 83.1% | 0.01 | 0.0010 | -0.017 | 285 | 72.40 | 75.60 | 81.1% | -1.00 | 0.0003 | -0.026 | ||||
| 0 | 2.15 | 86.8% | 0.01 | 0.0008 | -0.015 | 290 | 77.40 | 80.60 | 84.8% | -1.00 | 0.0001 | -0.026 | ||||
| 0 | 2.15 | 90.4% | 0.01 | 0.0007 | -0.013 | 295 | 82.40 | 85.60 | 88.4% | -1.00 | 0.0000 | -0.026 | ||||
| 0 | 2.15 | 93.9% | 0.01 | 0.0006 | -0.011 | 300 | 87.40 | 90.60 | 91.9% | -1.00 | 0.0000 | -0.026 | ||||
Strikes shown: within ±50% of the underlying price. Intrinsic value = max(0, price − strike) for calls, max(0, strike − price) for puts; extrinsic = option price − intrinsic. Greeks and IV as computed by the exchange feed.
Volatility smile — Nov 06, 2026
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs