Options Chain for HONDA MOTOR LTD ADR ECH CNV IN 3 (HMC) - $33.92 as of 8/22/2025 3:53:10 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 | 17.60 | 21.70 | 19.65 | % | 1.31 | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 17.50 | 17.10 | 18.90 | 18.00 | 11.60 | 0.00 | 0.00% | 1.03 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 3/7/2025 | 8/22/2025 3:59:47 PM EST |
| 20.00 | 14.00 | 16.50 | 15.25 | 10.55 | 0.00 | 0.00% | 0.76 | 0 | 11 | 1.78 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 8/22/2025 3:59:47 PM EST |
| 22.50 | 12.10 | 13.10 | 12.60 | 6.30 | 0.00 | 0.00% | 0.56 | 0 | 1 | 1.19 | 1.00 | 0.00 | 0.00 | 3/3/2025 | 8/22/2025 3:59:47 PM EST |
| 25.00 | 9.60 | 9.80 | 9.70 | 8.15 | 0.00 | 0.00% | 0.39 | 0 | 1,533 | 0.76 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 8/22/2025 3:59:47 PM EST |
| 27.50 | 7.10 | 7.30 | 7.20 | 6.06 | 0.00 | 0.00% | 0.26 | 0 | 861 | 0.45 | 1.00 | 0.00 | 0.00 | 7/28/2025 | 8/22/2025 3:59:47 PM EST |
| 30.00 | 4.70 | 4.90 | 4.80 | 4.75 | +0.39 | +8.95% | 0.16 | 5 | 5,033 | 0.36 | 0.97 | 0.06 | 0.00 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 32.50 | 2.45 | 2.60 | 2.53 | 2.11 | 0.00 | 0.00% | 0.08 | 0 | 1,838 | 0.27 | 0.75 | 0.11 | -0.01 | 8/21/2025 | 8/22/2025 3:59:47 PM EST |
| 35.00 | 0.85 | 1.00 | 0.93 | 0.94 | +0.21 | +28.77% | 0.03 | 121 | 3,872 | 0.23 | 0.43 | 0.13 | -0.01 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 37.50 | 0.00 | 0.40 | 0.20 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 42 | 0.26 | 0.16 | 0.08 | -0.01 | 8/18/2025 | 8/22/2025 3:59:47 PM EST |
| 40.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.32 | 0.04 | 0.03 | 0.00 | 8/18/2025 | 8/22/2025 3:59:47 PM EST |
| 42.50 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.67 | 0.01 | 0.01 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 45.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 47.50 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 50.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 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 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.99 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 8/22/2025 3:59:47 PM EST |
| 17.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.92 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 8/22/2025 3:59:47 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 102 | 0.75 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/22/2025 3:59:47 PM EST |
| 22.50 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.95 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 8/22/2025 3:59:47 PM EST |
| 25.00 | 0.05 | 0.70 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 2,915 | 0.60 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 3:59:47 PM EST |
| 27.50 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,618 | 0.42 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:47 PM EST |
| 30.00 | 0.15 | 0.25 | 0.20 | 0.20 | -0.10 | -33.34% | 0.01 | 6 | 198 | 0.28 | -0.03 | 0.06 | 0.00 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 32.50 | 0.55 | 0.65 | 0.60 | 0.55 | -0.35 | -38.89% | 0.02 | 6 | 159 | 0.25 | -0.25 | 0.11 | -0.01 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 35.00 | 1.50 | 1.80 | 1.65 | 2.15 | 0.00 | 0.00% | 0.05 | 0 | 52 | 0.23 | -0.57 | 0.13 | -0.01 | 8/21/2025 | 8/22/2025 3:59:47 PM EST |
| 37.50 | 2.15 | 4.80 | 3.48 | 7.60 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.53 | -0.84 | 0.08 | -0.01 | 4/25/2025 | 8/22/2025 3:59:47 PM EST |
| 40.00 | 4.30 | 6.20 | 5.25 | 12.70 | 0.00 | 0.00% | 0.13 | 0 | 7 | 0.77 | -0.96 | 0.03 | 0.00 | 2/26/2025 | 8/22/2025 3:59:47 PM EST |
| 42.50 | 7.20 | 9.90 | 8.55 | % | 0.20 | 0 | 0 | 0.80 | -0.99 | 0.01 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 45.00 | 9.20 | 12.20 | 10.70 | % | 0.24 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 47.50 | 11.90 | 15.20 | 13.55 | % | 0.29 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 50.00 | 14.90 | 17.30 | 16.10 | % | 0.32 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST |