Options Chain for HONDA MOTOR LTD ADR ECH CNV IN 3 (HMC) - $30.11 as of 12/26/2025 3:03:53 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 | 12.70 | 16.90 | 14.80 | % | 0.99 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 17.50 | 10.80 | 14.30 | 12.55 | % | 0.72 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 20.00 | 9.10 | 10.60 | 9.85 | % | 0.49 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 22.50 | 6.70 | 8.20 | 7.45 | % | 0.33 | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 25.00 | 2.95 | 5.60 | 4.28 | % | 0.17 | 0 | 0 | 0.50 | 0.97 | 0.02 | -0.01 | 12/26/2025 3:59:53 PM EST | |||
| 27.50 | 2.20 | 3.40 | 2.80 | 3.14 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.39 | 0.86 | 0.08 | -0.01 | 11/24/2025 | 12/26/2025 3:59:53 PM EST |
| 30.00 | 0.75 | 1.20 | 0.98 | 1.11 | -0.24 | -17.78% | 0.03 | 2 | 200 | 0.18 | 0.55 | 0.15 | -0.01 | 12/26/2025 | 12/26/2025 3:59:53 PM EST |
| 32.50 | 0.30 | 0.40 | 0.35 | 0.32 | -0.08 | -20.00% | 0.01 | 32 | 2,202 | 0.24 | 0.21 | 0.11 | -0.01 | 12/26/2025 | 12/26/2025 3:59:53 PM EST |
| 35.00 | 0.00 | 0.15 | 0.08 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.28 | 0.05 | 0.04 | 0.00 | 12/12/2025 | 12/26/2025 3:59:53 PM EST |
| 37.50 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.66 | 0.01 | 0.01 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 42.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 12/26/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.97 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 12/26/2025 3:59:53 PM EST |
| 17.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.78 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/26/2025 3:59:53 PM EST |
| 20.00 | 0.00 | 0.70 | 0.35 | % | 0.02 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 25.00 | 0.10 | 0.30 | 0.20 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.38 | -0.03 | 0.02 | -0.01 | 11/28/2025 | 12/26/2025 3:59:53 PM EST |
| 27.50 | 0.05 | 0.70 | 0.38 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 42 | 0.27 | -0.14 | 0.08 | -0.01 | 12/24/2025 | 12/26/2025 3:59:53 PM EST |
| 30.00 | 0.05 | 1.35 | 0.70 | 1.20 | +0.15 | +14.29% | 0.02 | 4 | 195 | 0.30 | -0.45 | 0.15 | -0.01 | 12/26/2025 | 12/26/2025 3:59:53 PM EST |
| 32.50 | 2.30 | 3.50 | 2.90 | 2.33 | 0.00 | 0.00% | 0.09 | 0 | 12 | 0.43 | -0.79 | 0.11 | -0.01 | 12/16/2025 | 12/26/2025 3:59:53 PM EST |
| 35.00 | 4.70 | 5.90 | 5.30 | % | 0.15 | 0 | 0 | 0.56 | -0.95 | 0.04 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 37.50 | 5.60 | 9.90 | 7.75 | % | 0.21 | 0 | 0 | 1.06 | -0.99 | 0.01 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 40.00 | 8.20 | 12.40 | 10.30 | % | 0.26 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 42.50 | 11.00 | 14.30 | 12.65 | % | 0.30 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 45.00 | 13.10 | 17.20 | 15.15 | % | 0.34 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST |