Options Chain for HONDA MOTOR LTD ADR ECH CNV IN 3 (HMC) - $27.54 as of 2/4/2025 9:30:04 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 12.20 | 13.10 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:46 PM EST | |||
| 17.50 | 9.50 | 10.70 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:46 PM EST | |||
| 20.00 | 7.10 | 9.10 | % | 0 | 0 | 1.30 | 0.99 | 0.01 | 0.00 | 2/4/2025 3:59:46 PM EST | |||
| 22.50 | 4.40 | 6.80 | % | 0 | 0 | 1.06 | 0.93 | 0.03 | -0.01 | 2/4/2025 3:59:46 PM EST | |||
| 25.00 | 3.00 | 3.20 | 2.78 | -1.02 | -26.85% | 1 | 11 | 0.37 | 0.80 | 0.08 | -0.01 | 2/4/2025 | 2/4/2025 3:59:46 PM EST |
| 27.50 | 1.30 | 2.05 | 1.20 | +0.11 | +10.10% | 54 | 63 | 0.42 | 0.55 | 0.12 | -0.02 | 2/4/2025 | 2/4/2025 3:59:46 PM EST |
| 30.00 | 0.45 | 0.55 | 0.52 | +0.17 | +48.58% | 9 | 1,205 | 0.34 | 0.27 | 0.10 | -0.01 | 2/4/2025 | 2/4/2025 3:59:46 PM EST |
| 32.50 | 0.05 | 0.20 | 0.20 | -0.05 | -20.00% | 1 | 15 | 0.32 | 0.10 | 0.05 | -0.01 | 2/4/2025 | 2/4/2025 3:59:46 PM EST |
| 35.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 20 | 42 | 0.42 | 0.03 | 0.02 | 0.00 | 2/4/2025 | 2/4/2025 3:59:46 PM EST |
| 37.50 | 0.00 | 0.25 | % | 0 | 0 | 0.62 | 0.01 | 0.01 | 0.00 | 2/4/2025 3:59:46 PM EST | |||
| 40.00 | 0.00 | 0.25 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:46 PM EST | |||
| 42.50 | 0.00 | 0.25 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:46 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.25 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:46 PM EST | |||
| 17.50 | 0.00 | 0.25 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:46 PM EST | |||
| 20.00 | 0.00 | 0.25 | % | 0 | 0 | 0.70 | -0.01 | 0.01 | 0.00 | 2/4/2025 3:59:46 PM EST | |||
| 22.50 | 0.10 | 0.65 | 0.12 | -0.07 | -36.85% | 1 | 3 | 0.43 | -0.07 | 0.03 | -0.01 | 2/4/2025 | 2/4/2025 3:59:46 PM EST |
| 25.00 | 0.35 | 0.50 | 0.40 | -0.07 | -14.90% | 7 | 45 | 0.37 | -0.20 | 0.08 | -0.01 | 2/4/2025 | 2/4/2025 3:59:46 PM EST |
| 27.50 | 1.15 | 1.40 | 1.55 | +0.20 | +14.82% | 2 | 1,130 | 0.35 | -0.45 | 0.12 | -0.02 | 2/4/2025 | 2/4/2025 3:59:46 PM EST |
| 30.00 | 2.75 | 2.90 | 2.15 | 0.00 | 0.00% | 0 | 11 | 0.34 | -0.73 | 0.10 | -0.01 | 1/29/2025 | 2/4/2025 3:59:46 PM EST |
| 32.50 | 4.60 | 5.80 | 4.20 | 0.00 | 0.00% | 0 | 15 | 0.65 | -0.90 | 0.05 | -0.01 | 1/29/2025 | 2/4/2025 3:59:46 PM EST |
| 35.00 | 7.20 | 7.70 | % | 0 | 0 | 0.56 | -0.97 | 0.02 | 0.00 | 2/4/2025 3:59:46 PM EST | |||
| 37.50 | 9.60 | 10.40 | % | 0 | 0 | 0.76 | -0.99 | 0.01 | 0.00 | 2/4/2025 3:59:46 PM EST | |||
| 40.00 | 10.90 | 14.50 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:46 PM EST | |||
| 42.50 | 14.40 | 15.60 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:46 PM EST |