Options Chain for HONDA MOTOR LTD ADR ECH CNV IN 3 (HMC) - $30.33 as of 1/30/2026 8:02:58 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 | 13.40 | 17.60 | 15.50 | % | 1.03 | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 17.50 | 11.00 | 15.10 | 13.05 | % | 0.75 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 20.00 | 8.40 | 12.60 | 10.50 | % | 0.53 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 22.50 | 7.20 | 8.70 | 7.95 | % | 0.35 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 25.00 | 5.00 | 6.50 | 5.75 | % | 0.23 | 0 | 0 | 0.76 | 0.96 | 0.02 | -0.01 | 1/30/2026 3:59:53 PM EST | |||
| 27.50 | 2.70 | 3.90 | 3.30 | 4.24 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.50 | 0.84 | 0.07 | -0.01 | 1/22/2026 | 1/30/2026 3:59:53 PM EST |
| 30.00 | 1.15 | 1.90 | 1.53 | 1.90 | 0.00 | 0.00% | 0.05 | 0 | 1,039 | 0.29 | 0.58 | 0.12 | -0.01 | 1/21/2026 | 1/30/2026 3:59:53 PM EST |
| 32.50 | 0.40 | 0.55 | 0.48 | 0.45 | +0.05 | +12.50% | 0.01 | 3 | 1,485 | 0.27 | 0.28 | 0.11 | -0.01 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 35.00 | 0.00 | 0.40 | 0.20 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 104 | 0.39 | 0.10 | 0.06 | -0.01 | 1/12/2026 | 1/30/2026 3:59:53 PM EST |
| 37.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.62 | 0.03 | 0.02 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.73 | 0.01 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 42.50 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 1/30/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 17.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | 0.22 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.87 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/30/2026 3:59:53 PM EST |
| 25.00 | 0.00 | 0.45 | 0.23 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.54 | -0.04 | 0.02 | -0.01 | 1/26/2026 | 1/30/2026 3:59:53 PM EST |
| 27.50 | 0.00 | 0.65 | 0.33 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 75 | 0.41 | -0.16 | 0.07 | -0.01 | 1/29/2026 | 1/30/2026 3:59:53 PM EST |
| 30.00 | 0.90 | 1.15 | 1.03 | 1.32 | 0.00 | 0.00% | 0.03 | 0 | 2,039 | 0.28 | -0.42 | 0.12 | -0.01 | 1/28/2026 | 1/30/2026 3:59:53 PM EST |
| 32.50 | 2.00 | 3.20 | 2.60 | 3.22 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.44 | -0.72 | 0.11 | -0.01 | 11/14/2025 | 1/30/2026 3:59:53 PM EST |
| 35.00 | 4.20 | 5.40 | 4.80 | % | 0.14 | 0 | 0 | 0.52 | -0.90 | 0.06 | -0.01 | 1/30/2026 3:59:53 PM EST | |||
| 37.50 | 6.50 | 8.00 | 7.25 | % | 0.19 | 0 | 0 | 0.68 | -0.97 | 0.02 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 40.00 | 9.00 | 10.50 | 9.75 | % | 0.24 | 0 | 0 | 0.80 | -0.99 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 42.50 | 11.00 | 13.40 | 12.20 | % | 0.29 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 45.00 | 13.10 | 16.80 | 14.95 | % | 0.33 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST |