HON Option Chain

Data as of Nov 10, 2026

Report date

Expirations

Expiration range

–

Type

Strikes

Chain type

Strike range

–

Volume

–

Last

228.22

Change

-0.78

Open

227.78

Previous

229.00

High

229.36

Low

226.41

Bid

-

Ask

-

Volume

1,550,656

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Split Date

-

Impl Vol

30.6%

Hist Vol

25.7%

Opt Volume

1,220

Open Int

47,585

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Expires Nov 13, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
HON 261113C00222500	4.50	8.60	7.00	5.92	0	32	W	222.50	HON 261113P00222500	0.00	3.30	1.16	0.18	1	21	W
HON 261113C00225000	3.60	6.60	4.60	3.81	6	161	W	225.00	HON 261113P00225000	0.25	3.70	1.65	0.56	1	32	W
HON 261113C00227500	1.00	5.30	5.00	2.13	0	110	W	227.50	HON 261113P00227500	0.85	4.10	2.89	1.38	5	14	W
HON 261113C00230000	0.50	3.60	2.95	1.00	0	289	W	230.00	HON 261113P00230000	2.00	6.10	3.20	2.75	0	10	W
HON 261113C00232500	0.85	3.30	1.05	0.39	15	97	W	232.50	—	—	—	—	—	—	—	—
HON 261113C00235000	0.20	1.20	0.70	0.12	8	198	W	235.00	—	—	—	—	—	—	—	—

Expires Nov 20, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
HON 261120C00222500	5.80	9.70	6.23	7.57	0	89	S	222.50	HON 261120P00222500	0.50	4.50	12.11	1.33	0	34	S
HON 261120C00225000	5.70	7.50	6.00	5.82	10	76	S	225.00	HON 261120P00225000	1.50	5.40	3.60	2.07	0	4	S
HON 261120C00227500	4.20	6.10	4.50	4.33	5	199	S	227.50	HON 261120P00227500	2.60	6.40	5.00	3.07	30	0	S
HON 261120C00230000	3.20	5.60	3.42	3.10	7	763	S	230.00	HON 261120P00230000	3.90	6.00	6.15	4.34	1	31	S
HON 261120C00232500	1.10	4.70	1.25	2.13	0	374	S	232.50	HON 261120P00232500	5.20	9.40	10.85	5.86	0	1	S
HON 261120C00235000	0.95	4.10	1.90	1.41	26	699	S	235.00	HON 261120P00235000	7.00	11.00	8.30	7.64	0	12	S

Expires Nov 27, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
HON 261127C00220000	8.60	12.30	8.50	11.25	0	48	W	220.00	HON 261127P00220000	0.45	4.70	3.01	1.39	6	22	W
HON 261127C00225000	6.70	8.60	7.10	7.68	4	29	W	225.00	HON 261127P00225000	2.10	6.10	6.50	2.79	0	9	W
HON 261127C00227500	5.00	7.30	6.91	6.17	0	2	W	227.50	—	—	—	—	—	—	—	—
HON 261127C00230000	3.70	6.60	4.41	4.86	1	111	W	230.00	HON 261127P00230000	5.00	8.30	13.08	4.93	0	155	W
HON 261127C00235000	1.15	4.60	2.57	2.84	4	99	W	235.00	HON 261127P00235000	7.60	11.70	16.50	7.87	0	0	W
HON 261127C00237500	1.50	3.50	1.88	2.10	9	0	W	237.50	—	—	—	—	—	—	—	—

Expires Dec 4, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
HON 261204C00215000	13.30	17.30	13.46	17.36	0	2	W	215.00	HON 261204P00215000	0.65	4.10	3.40	0.86	0	21	W
HON 261204C00220000	9.70	13.60	6.55	13.28	0	2	W	220.00	HON 261204P00220000	1.65	5.10	3.75	1.70	1	5	W
HON 261204C00225000	7.40	10.60	8.10	9.72	5	9	W	225.00	HON 261204P00225000	3.00	6.70	5.80	3.06	0	15	W
HON 261204C00230000	3.70	7.60	5.66	6.76	1	41	W	230.00	HON 261204P00230000	5.70	9.20	8.00	5.02	1	7	W
HON 261204C00235000	1.85	5.80	3.90	4.46	26	35	W	235.00	HON 261204P00235000	8.40	12.50	9.50	7.64	0	5	W
HON 261204C00240000	1.80	2.65	1.92	2.78	0	14	W	240.00	—	—	—	—	—	—	—	—

Expires Dec 11, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
HON 261211C00215000	14.20	18.30	13.63	19.75	0	1	W	215.00	HON 261211P00215000	0.60	4.80	7.94	0.97	0	2	W
HON 261211C00220000	10.40	14.60	11.90	15.69	2	2	W	220.00	HON 261211P00220000	1.90	6.10	4.50	1.78	2	7	W
HON 261211C00225000	7.80	11.60	9.90	12.06	1	3	W	225.00	HON 261211P00225000	3.90	8.00	13.39	3.02	0	1	W
HON 261211C00230000	4.90	9.10	8.32	8.94	0	7	W	230.00	HON 261211P00230000	6.40	10.50	13.69	4.77	0	1	W
HON 261211C00235000	3.30	6.80	4.45	6.37	1	101	W	235.00	—	—	—	—	—	—	—	—
HON 261211C00240000	1.00	5.20	3.46	4.36	0	8	W	240.00	—	—	—	—	—	—	—	—

Expires Dec 18, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
HON 261218C00200000	27.70	31.50	29.97	36.15	0	23	S	200.00	HON 261218P00200000	0.70	1.40	1.25	0.11	3	375	S
HON 261218C00210000	18.80	22.80	20.72	26.94	8	231	S	210.00	HON 261218P00210000	1.10	2.80	2.45	0.51	16	420	S
HON 261218C00220000	12.00	14.40	13.13	18.51	3	259	S	220.00	HON 261218P00220000	3.40	5.80	4.70	1.69	116	319	S
HON 261218C00230000	5.70	9.40	7.60	11.49	18	740	S	230.00	HON 261218P00230000	7.20	10.60	9.29	4.28	5	109	S
HON 261218C00240000	1.80	4.60	3.86	6.35	54	2,620	S	240.00	HON 261218P00240000	13.30	17.20	31.15	8.75	0	51	S
HON 261218C00250000	0.30	3.20	1.90	3.09	109	577	S	250.00	HON 261218P00250000	21.20	25.40	31.50	15.10	0	83	S

Expires Dec 24, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
—	—	—	—	—	—	—	—	205.00	HON 261224P00205000	0.10	3.70	1.50	0.25	3	0	W
—	—	—	—	—	—	—	—	210.00	HON 261224P00210000	0.75	4.60	5.91	0.49	0	1	W
HON 261224C00220000	12.00	16.20	14.12	21.28	1	0	W	220.00	HON 261224P00220000	3.00	7.30	5.95	1.52	6	0	W
HON 261224C00230000	6.50	10.50	8.34	14.03	1	7	W	230.00	—	—	—	—	—	—	—	—
HON 261224C00235000	4.30	8.40	7.16	11.01	0	5	W	235.00	—	—	—	—	—	—	—	—
HON 261224C00250000	0.30	4.00	2.63	4.56	3	0	W	250.00	—	—	—	—	—	—	—	—

Expires Jan 15, 2027

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
HON 270115C00200000	29.50	33.60	22.25	51.44	0	125	S	200.00	HON 270115P00200000	0.70	4.20	2.40	0.07	1	349	S
HON 270115C00210000	21.20	25.30	22.80	42.78	20	250	S	210.00	HON 270115P00210000	2.95	4.70	4.00	0.25	5	788	S
HON 270115C00220000	14.90	18.10	15.10	34.40	10	578	S	220.00	HON 270115P00220000	4.50	8.40	6.90	0.71	3	367	S
HON 270115C00230000	8.50	12.30	10.26	26.57	1	1,227	S	230.00	HON 270115P00230000	8.90	12.90	10.60	1.72	0	123	S
HON 270115C00240000	4.40	8.00	6.60	19.59	13	498	S	240.00	HON 270115P00240000	15.10	19.00	15.60	3.58	0	326	S
HON 270115C00250000	3.00	4.80	3.40	13.71	77	905	S	250.00	HON 270115P00250000	22.60	26.50	33.35	6.55	0	90	S

Below are few quick-links for most popular options chains: