Options Chain for HONDA MOTOR CO LTD ADR ECH CNV IN 3 (HMC) - $33.37 as of 8/24/2026 2:25:49 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 | 15.80 | 19.90 | 17.85 | 11.75 | 0.00 | 0.00% | 1.19 | 0 | 1 | 2.65 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 8/24/2026 4:00:02 PM EST |
| 17.50 | 13.50 | 17.40 | 15.45 | % | 0.88 | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:02 PM EST | |||
| 20.00 | 10.80 | 14.90 | 12.85 | 4.80 | 0.00 | 0.00% | 0.64 | 0 | 2 | 1.88 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 8/24/2026 4:00:02 PM EST |
| 22.50 | 8.30 | 12.40 | 10.35 | 4.48 | 0.00 | 0.00% | 0.46 | 0 | 42 | 1.57 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 8/24/2026 4:00:02 PM EST |
| 25.00 | 6.20 | 8.20 | 7.20 | 7.00 | 0.00 | 0.00% | 0.29 | 0 | 86 | 0.77 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/24/2026 4:00:02 PM EST |
| 27.50 | 5.10 | 5.50 | 5.30 | 4.42 | 0.00 | 0.00% | 0.19 | 0 | 114 | 0.38 | 0.97 | 0.05 | 0.00 | 8/17/2026 | 8/24/2026 4:00:02 PM EST |
| 30.00 | 2.65 | 3.30 | 2.98 | 3.05 | +0.65 | +27.09% | 0.10 | 2 | 1,086 | 0.30 | 0.79 | 0.10 | -0.01 | 8/24/2026 | 8/24/2026 4:00:02 PM EST |
| 32.50 | 1.05 | 1.40 | 1.23 | 1.25 | +0.02 | +1.63% | 0.04 | 4 | 187 | 0.26 | 0.50 | 0.12 | -0.01 | 8/24/2026 | 8/24/2026 4:00:02 PM EST |
| 35.00 | 0.25 | 0.40 | 0.33 | 0.37 | -0.13 | -26.00% | 0.01 | 6 | 82 | 0.24 | 0.24 | 0.09 | -0.01 | 8/24/2026 | 8/24/2026 4:00:02 PM EST |
| 37.50 | 0.00 | 1.65 | 0.83 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 20 | 0.70 | 0.08 | 0.04 | 0.00 | 7/17/2026 | 8/24/2026 4:00:02 PM EST |
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 0.94 | 0.02 | 0.01 | 0.00 | 8/24/2026 4:00:02 PM EST | |||
| 42.50 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.48 | 0.01 | 0.00 | 0.00 | 8/24/2026 4:00:02 PM EST | |||
| 45.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:02 PM EST | |||
| 47.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:02 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 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.07 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 8/24/2026 4:00:02 PM EST |
| 17.50 | 0.00 | 0.10 | 0.05 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 109 | 0.88 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 8/24/2026 4:00:02 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.63 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 8/24/2026 4:00:02 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 1,230 | 0.93 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/24/2026 4:00:02 PM EST |
| 25.00 | 0.00 | 0.30 | 0.15 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 95 | 0.54 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 4:00:02 PM EST |
| 27.50 | 0.00 | 0.45 | 0.23 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.44 | -0.03 | 0.05 | 0.00 | 8/17/2026 | 8/24/2026 4:00:02 PM EST |
| 30.00 | 0.40 | 0.55 | 0.48 | 0.37 | -0.58 | -61.06% | 0.02 | 3 | 34 | 0.28 | -0.21 | 0.10 | -0.01 | 8/24/2026 | 8/24/2026 4:00:02 PM EST |
| 32.50 | 1.25 | 1.60 | 1.43 | 1.22 | -0.19 | -13.48% | 0.04 | 3 | 1 | 0.27 | -0.50 | 0.12 | -0.01 | 8/24/2026 | 8/24/2026 4:00:02 PM EST |
| 35.00 | 2.20 | 4.10 | 3.15 | 3.60 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.50 | -0.76 | 0.09 | -0.01 | 8/18/2026 | 8/24/2026 4:00:02 PM EST |
| 37.50 | 4.70 | 5.80 | 5.25 | % | 0.14 | 0 | 0 | 0.46 | -0.92 | 0.04 | 0.00 | 8/24/2026 4:00:02 PM EST | |||
| 40.00 | 7.00 | 8.40 | 7.70 | % | 0.19 | 0 | 0 | 0.61 | -0.98 | 0.01 | 0.00 | 8/24/2026 4:00:02 PM EST | |||
| 42.50 | 8.70 | 11.70 | 10.20 | % | 0.24 | 0 | 0 | 0.93 | -0.99 | 0.00 | 0.00 | 8/24/2026 4:00:02 PM EST | |||
| 45.00 | 10.60 | 14.70 | 12.65 | % | 0.28 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:02 PM EST | |||
| 47.50 | 13.50 | 16.60 | 15.05 | % | 0.32 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:02 PM EST |