Options Chain for HONDA MOTOR LTD ADR ECH CNV IN 3 (HMC) - $27.15 as of 2/21/2025 8:33:08 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 14.00 | 16.30 | % | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 15.00 | 10.30 | 13.50 | 13.72 | 0.00 | 0.00% | 0 | 12 | 1.82 | 1.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 4:00:02 PM EST |
| 17.50 | 7.90 | 10.90 | 9.70 | 0.00 | 0.00% | 0 | 11 | 0.90 | 1.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 4:00:02 PM EST |
| 20.00 | 6.20 | 8.30 | 4.60 | 0.00 | 0.00% | 0 | 16 | 0.68 | 1.00 | 0.00 | 0.00 | 12/20/2024 | 2/21/2025 4:00:02 PM EST |
| 22.50 | 3.80 | 5.00 | 4.80 | 0.00 | 0.00% | 0 | 69 | 0.47 | 0.99 | 0.04 | 0.00 | 2/19/2025 | 2/21/2025 4:00:02 PM EST |
| 25.00 | 2.50 | 2.65 | 2.60 | -0.05 | -1.89% | 31 | 309 | 0.36 | 0.77 | 0.11 | -0.01 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 27.50 | 0.90 | 1.05 | 1.10 | +0.20 | +22.23% | 1 | 525 | 0.30 | 0.44 | 0.13 | -0.01 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 30.00 | 0.25 | 0.30 | 0.30 | +0.04 | +15.39% | 48 | 3,865 | 0.30 | 0.19 | 0.09 | -0.01 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 32.50 | 0.10 | 0.15 | 0.10 | 0.00 | 0.00% | 5 | 604 | 0.34 | 0.07 | 0.04 | 0.00 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 35.00 | 0.00 | 0.25 | 0.05 | -0.05 | -50.00% | 2 | 2,765 | 0.35 | 0.02 | 0.02 | 0.00 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 37.50 | 0.00 | 0.25 | 0.08 | 0.00 | 0.00% | 0 | 38 | 0.60 | 0.00 | 0.00 | 0.00 | 1/23/2025 | 2/21/2025 4:00:02 PM EST |
| 40.00 | 0.00 | 0.15 | 0.13 | 0.00 | 0.00% | 0 | 432 | 0.61 | 0.00 | 0.00 | 0.00 | 2/7/2025 | 2/21/2025 4:00:02 PM EST |
| 45.00 | 0.00 | 0.25 | 0.18 | 0.00 | 0.00% | 0 | 15 | 0.83 | 0.00 | 0.00 | 0.00 | 12/27/2024 | 2/21/2025 4:00:02 PM EST |
| 50.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 25 | 0.95 | 0.00 | 0.00 | 0.00 | 12/26/2024 | 2/21/2025 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 1 | 0.97 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 2/21/2025 4:00:02 PM EST |
| 15.00 | 0.00 | 0.05 | 0.05 | -0.10 | -66.67% | 1 | 3 | 0.76 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 17.50 | 0.00 | 0.10 | 0.18 | 0.00 | 0.00% | 0 | 11 | 0.65 | 0.00 | 0.00 | 0.00 | 12/20/2024 | 2/21/2025 4:00:02 PM EST |
| 20.00 | 0.00 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 135 | 0.59 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 4:00:02 PM EST |
| 22.50 | 0.15 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 236 | 0.35 | -0.01 | 0.04 | 0.00 | 2/20/2025 | 2/21/2025 4:00:02 PM EST |
| 25.00 | 0.40 | 0.65 | 0.47 | -0.09 | -16.08% | 4 | 868 | 0.31 | -0.23 | 0.11 | -0.01 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 27.50 | 0.55 | 1.65 | 1.70 | 0.00 | 0.00% | 0 | 5,473 | 0.29 | -0.56 | 0.13 | -0.01 | 2/20/2025 | 2/21/2025 4:00:02 PM EST |
| 30.00 | 3.40 | 3.70 | 3.50 | +1.10 | +45.84% | 2 | 641 | 0.33 | -0.81 | 0.09 | -0.01 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 32.50 | 5.10 | 6.00 | 5.85 | +0.50 | +9.35% | 2 | 64 | 0.21 | -0.93 | 0.04 | 0.00 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 35.00 | 8.10 | 8.40 | 8.40 | 0.00 | 0.00% | 0 | 111 | 0.31 | -0.98 | 0.02 | 0.00 | 2/19/2025 | 2/21/2025 4:00:02 PM EST |
| 37.50 | 8.90 | 11.70 | 9.90 | 0.00 | 0.00% | 0 | 4 | 0.54 | -1.00 | 0.00 | 0.00 | 2/7/2025 | 2/21/2025 4:00:02 PM EST |
| 40.00 | 13.00 | 13.40 | 12.20 | 0.00 | 0.00% | 0 | 10 | 0.75 | -1.00 | 0.00 | 0.00 | 2/7/2025 | 2/21/2025 4:00:02 PM EST |
| 45.00 | 17.20 | 18.80 | 16.90 | 0.00 | 0.00% | 0 | 25 | 0.90 | -1.00 | 0.00 | 0.00 | 1/31/2025 | 2/21/2025 4:00:02 PM EST |
| 50.00 | 22.80 | 24.30 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST |