Options Chain for HONDA MOTOR CO LTD ADR ECH CNV IN 3 (HMC) - $32.01 as of 10/1/2026 8:41:28 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 12.60 | 16.20 | 14.40 | % | 0.82 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:53 PM EST | |||
| 20.00 | 10.90 | 13.40 | 12.15 | % | 0.61 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:53 PM EST | |||
| 22.50 | 8.30 | 10.60 | 9.45 | % | 0.42 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:53 PM EST | |||
| 25.00 | 6.40 | 8.20 | 7.30 | % | 0.29 | 0 | 0 | 0.95 | 0.97 | 0.02 | -0.01 | 10/1/2026 3:59:53 PM EST | |||
| 27.50 | 3.40 | 5.90 | 4.65 | % | 0.17 | 0 | 0 | 0.77 | 0.88 | 0.05 | -0.01 | 10/1/2026 3:59:53 PM EST | |||
| 30.00 | 2.05 | 3.50 | 2.78 | 2.78 | -0.21 | -7.03% | 0.09 | 1 | 23 | 0.37 | 0.71 | 0.09 | -0.02 | 10/1/2026 | 10/1/2026 3:59:53 PM EST |
| 32.50 | 0.45 | 1.55 | 1.00 | 1.00 | -0.12 | -10.72% | 0.03 | 1 | 4 | 0.28 | 0.45 | 0.11 | -0.02 | 10/1/2026 | 10/1/2026 3:59:53 PM EST |
| 35.00 | 0.00 | 1.90 | 0.95 | 0.40 | 0.00 | 0.00% | 0.03 | 0 | 18 | 0.66 | 0.22 | 0.08 | -0.01 | 9/28/2026 | 10/1/2026 3:59:53 PM EST |
| 37.50 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 0.50 | 0.08 | 0.04 | -0.01 | 10/1/2026 3:59:53 PM EST | |||
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.01 | 0.03 | 0.02 | 0.00 | 10/1/2026 3:59:53 PM EST | |||
| 42.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.12 | 0.01 | 0.01 | 0.00 | 10/1/2026 3:59:53 PM EST | |||
| 45.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:53 PM EST | |||
| 47.50 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 1.00 | 0.50 | % | 0.03 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:53 PM EST | |||
| 20.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:53 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:53 PM EST | |||
| 25.00 | 0.00 | 0.20 | 0.10 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.48 | -0.03 | 0.02 | -0.01 | 9/18/2026 | 10/1/2026 3:59:53 PM EST |
| 27.50 | 0.15 | 0.35 | 0.25 | 0.71 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.35 | -0.12 | 0.05 | -0.01 | 9/18/2026 | 10/1/2026 3:59:53 PM EST |
| 30.00 | 0.55 | 0.80 | 0.68 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.30 | -0.29 | 0.09 | -0.02 | 9/23/2026 | 10/1/2026 3:59:53 PM EST |
| 32.50 | 1.00 | 2.80 | 1.90 | % | 0.06 | 0 | 0 | 0.31 | -0.55 | 0.11 | -0.02 | 10/1/2026 3:59:53 PM EST | |||
| 35.00 | 2.50 | 4.60 | 3.55 | 3.70 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.55 | -0.78 | 0.08 | -0.01 | 9/22/2026 | 10/1/2026 3:59:53 PM EST |
| 37.50 | 4.80 | 7.00 | 5.90 | % | 0.16 | 0 | 0 | 0.67 | -0.92 | 0.04 | -0.01 | 10/1/2026 3:59:53 PM EST | |||
| 40.00 | 6.40 | 10.20 | 8.30 | % | 0.21 | 0 | 0 | 0.97 | -0.97 | 0.02 | 0.00 | 10/1/2026 3:59:53 PM EST | |||
| 42.50 | 9.00 | 12.40 | 10.70 | % | 0.25 | 0 | 0 | 1.01 | -0.99 | 0.01 | 0.00 | 10/1/2026 3:59:53 PM EST | |||
| 45.00 | 11.60 | 15.00 | 13.30 | % | 0.30 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:53 PM EST | |||
| 47.50 | 14.00 | 17.50 | 15.75 | % | 0.33 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:53 PM EST |