Options Chain for HONDA MOTOR LTD ADR ECH CNV IN 3 (HMC) - $30.30 as of 11/28/2025 3:44:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 13.60 | 17.30 | 15.45 | % | 1.03 | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:54 PM EST | |||
| 17.50 | 11.20 | 14.40 | 12.80 | % | 0.73 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:54 PM EST | |||
| 20.00 | 8.40 | 11.30 | 9.85 | 13.99 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 11/28/2025 12:59:54 PM EST |
| 22.50 | 7.10 | 8.60 | 7.85 | % | 0.35 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:54 PM EST | |||
| 25.00 | 4.80 | 6.00 | 5.40 | 5.55 | 0.00 | 0.00% | 0.22 | 0 | 4 | 0.64 | 1.00 | 0.01 | 0.00 | 7/18/2025 | 11/28/2025 12:59:54 PM EST |
| 27.50 | 2.30 | 3.70 | 3.00 | 2.70 | 0.00 | 0.00% | 0.11 | 0 | 21 | 0.49 | 0.93 | 0.07 | 0.00 | 11/24/2025 | 11/28/2025 12:59:54 PM EST |
| 30.00 | 0.25 | 1.35 | 0.80 | 1.35 | 0.00 | 0.00% | 0.03 | 0 | 189 | 0.28 | 0.56 | 0.21 | -0.01 | 11/26/2025 | 11/28/2025 12:59:54 PM EST |
| 32.50 | 0.25 | 0.35 | 0.30 | 0.30 | -0.05 | -14.29% | 0.01 | 1 | 1,189 | 0.23 | 0.13 | 0.11 | 0.00 | 11/28/2025 | 11/28/2025 12:59:54 PM EST |
| 35.00 | 0.00 | 0.40 | 0.20 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 723 | 0.40 | 0.01 | 0.02 | 0.00 | 11/20/2025 | 11/28/2025 12:59:54 PM EST |
| 37.50 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 79 | 0.63 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 12:59:54 PM EST |
| 40.00 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 155 | 0.54 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 11/28/2025 12:59:54 PM EST |
| 42.50 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 118 | 0.56 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/28/2025 12:59:54 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:54 PM EST | |||
| 47.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.01 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 12:59:54 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.93 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 11/28/2025 12:59:54 PM EST |
| 17.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:54 PM EST | |||
| 20.00 | 0.00 | 0.20 | 0.10 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.76 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/28/2025 12:59:54 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 9 | 0.86 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 11/28/2025 12:59:54 PM EST |
| 25.00 | 0.00 | 0.25 | 0.13 | 0.08 | -0.04 | -33.34% | 0.01 | 1 | 45 | 0.44 | 0.00 | 0.01 | 0.00 | 11/28/2025 | 11/28/2025 12:59:54 PM EST |
| 27.50 | 0.00 | 0.45 | 0.23 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 288 | 0.34 | -0.07 | 0.07 | 0.00 | 11/26/2025 | 11/28/2025 12:59:54 PM EST |
| 30.00 | 0.05 | 1.00 | 0.53 | 1.12 | 0.00 | 0.00% | 0.02 | 0 | 911 | 0.14 | -0.44 | 0.21 | -0.01 | 11/25/2025 | 11/28/2025 12:59:54 PM EST |
| 32.50 | 2.00 | 3.20 | 2.60 | 3.90 | 0.00 | 0.00% | 0.08 | 0 | 93 | 0.41 | -0.87 | 0.11 | 0.00 | 11/20/2025 | 11/28/2025 12:59:54 PM EST |
| 35.00 | 2.90 | 6.90 | 4.90 | 3.48 | 0.00 | 0.00% | 0.14 | 0 | 5 | 0.87 | -0.99 | 0.02 | 0.00 | 9/29/2025 | 11/28/2025 12:59:54 PM EST |
| 37.50 | 5.90 | 8.60 | 7.25 | % | 0.19 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:54 PM EST | |||
| 40.00 | 8.40 | 11.10 | 9.75 | % | 0.24 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:54 PM EST | |||
| 42.50 | 10.90 | 13.60 | 12.25 | % | 0.29 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:54 PM EST | |||
| 45.00 | 13.20 | 16.00 | 14.60 | % | 0.32 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:54 PM EST | |||
| 47.50 | 15.20 | 19.50 | 17.35 | % | 0.37 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:54 PM EST | |||
| 50.00 | 17.80 | 22.00 | 19.90 | % | 0.40 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:54 PM EST |