Options Chain for HONDA MOTOR CO LTD ADR ECH CNV IN 3 (HMC) - $34.29 as of 11/2/2026 8:33:24 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 | 17.30 | 21.40 | 19.35 | 16.52 | 0.00 | 0.00% | 1.29 | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 11/2/2026 3:59:59 PM EST |
| 17.50 | 14.80 | 18.90 | 16.85 | 12.10 | 0.00 | 0.00% | 0.96 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 11/2/2026 3:59:59 PM EST |
| 20.00 | 12.70 | 16.40 | 14.55 | 10.30 | 0.00 | 0.00% | 0.73 | 0 | 6 | 1.91 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 11/2/2026 3:59:59 PM EST |
| 22.50 | 10.20 | 12.90 | 11.55 | 9.24 | 0.00 | 0.00% | 0.51 | 0 | 6 | 1.23 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 11/2/2026 3:59:59 PM EST |
| 25.00 | 8.60 | 10.00 | 9.30 | 9.20 | 0.00 | 0.00% | 0.37 | 0 | 15 | 0.84 | 0.99 | 0.00 | 0.00 | 10/19/2026 | 11/2/2026 3:59:59 PM EST |
| 27.50 | 5.10 | 9.10 | 7.10 | 6.96 | 0.00 | 0.00% | 0.26 | 0 | 137 | 1.14 | 0.97 | 0.02 | -0.01 | 10/27/2026 | 11/2/2026 3:59:59 PM EST |
| 30.00 | 4.50 | 5.00 | 4.75 | 4.42 | 0.00 | 0.00% | 0.16 | 0 | 1,713 | 0.36 | 0.87 | 0.05 | -0.01 | 10/23/2026 | 11/2/2026 3:59:59 PM EST |
| 32.50 | 2.40 | 2.85 | 2.63 | 2.30 | 0.00 | 0.00% | 0.08 | 0 | 918 | 0.31 | 0.71 | 0.09 | -0.02 | 10/29/2026 | 11/2/2026 3:59:59 PM EST |
| 35.00 | 1.10 | 1.30 | 1.20 | 1.25 | +0.20 | +19.05% | 0.03 | 2 | 302 | 0.30 | 0.47 | 0.10 | -0.02 | 11/2/2026 | 11/2/2026 3:59:59 PM EST |
| 37.50 | 0.00 | 0.70 | 0.35 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 58 | 0.36 | 0.27 | 0.08 | -0.02 | 10/22/2026 | 11/2/2026 3:59:59 PM EST |
| 40.00 | 0.00 | 0.35 | 0.18 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.39 | 0.17 | 0.05 | -0.01 | 10/22/2026 | 11/2/2026 3:59:59 PM EST |
| 42.50 | 0.00 | 0.95 | 0.48 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.68 | 0.07 | 0.03 | -0.01 | 8/24/2026 | 11/2/2026 3:59:59 PM EST |
| 45.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.43 | 0.06 | 0.02 | -0.01 | 11/2/2026 3:59:59 PM EST | |||
| 47.50 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.45 | 0.03 | 0.01 | 0.00 | 6/17/2026 | 11/2/2026 3:59:59 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.89 | 0.01 | 0.00 | 0.00 | 11/2/2026 3:59:59 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 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.10 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 11/2/2026 3:59:59 PM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.91 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 11/2/2026 3:59:59 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 172 | 0.83 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 11/2/2026 3:59:59 PM EST |
| 22.50 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 241 | 0.78 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 11/2/2026 3:59:59 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 549 | 0.89 | -0.01 | 0.00 | 0.00 | 10/30/2026 | 11/2/2026 3:59:59 PM EST |
| 27.50 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 47 | 0.70 | -0.03 | 0.02 | -0.01 | 10/23/2026 | 11/2/2026 3:59:59 PM EST |
| 30.00 | 0.15 | 0.75 | 0.45 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 50 | 0.40 | -0.13 | 0.05 | -0.01 | 10/28/2026 | 11/2/2026 3:59:59 PM EST |
| 32.50 | 0.50 | 0.85 | 0.68 | 0.58 | -0.23 | -28.40% | 0.02 | 1 | 154 | 0.30 | -0.28 | 0.09 | -0.02 | 11/2/2026 | 11/2/2026 3:59:59 PM EST |
| 35.00 | 1.25 | 2.40 | 1.83 | 1.85 | 0.00 | 0.00% | 0.05 | 0 | 14 | 0.31 | -0.53 | 0.10 | -0.02 | 10/27/2026 | 11/2/2026 3:59:59 PM EST |
| 37.50 | 2.60 | 4.40 | 3.50 | 5.00 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.51 | -0.73 | 0.08 | -0.02 | 8/21/2026 | 11/2/2026 3:59:59 PM EST |
| 40.00 | 4.80 | 6.70 | 5.75 | % | 0.14 | 0 | 0 | 0.60 | -0.83 | 0.05 | -0.01 | 11/2/2026 3:59:59 PM EST | |||
| 42.50 | 6.20 | 10.20 | 8.20 | % | 0.19 | 0 | 0 | 0.97 | -0.93 | 0.03 | -0.01 | 11/2/2026 3:59:59 PM EST | |||
| 45.00 | 8.70 | 12.70 | 10.70 | 21.26 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.08 | -0.94 | 0.02 | -0.01 | 3/31/2026 | 11/2/2026 3:59:59 PM EST |
| 47.50 | 11.70 | 15.20 | 13.45 | % | 0.28 | 0 | 0 | 1.19 | -0.97 | 0.01 | 0.00 | 11/2/2026 3:59:59 PM EST | |||
| 50.00 | 13.70 | 17.80 | 15.75 | % | 0.32 | 0 | 0 | 1.31 | -0.99 | 0.00 | 0.00 | 11/2/2026 3:59:59 PM EST |