Options Chain for HONDA MOTOR LTD ADR ECH CNV IN 3 (HMC) - $30.19 as of 2/24/2026 8:05:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 10.90 | 14.50 | 12.70 | % | 0.73 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:16 PM EST | |||
| 20.00 | 8.40 | 12.00 | 10.20 | 9.30 | 0.00 | 0.00% | 0.51 | 0 | 4 | 1.63 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 2/24/2026 4:00:16 PM EST |
| 22.50 | 5.70 | 9.60 | 7.65 | 8.03 | 0.00 | 0.00% | 0.34 | 0 | 10 | 1.36 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 2/24/2026 4:00:16 PM EST |
| 25.00 | 4.40 | 5.60 | 5.00 | 6.59 | 0.00 | 0.00% | 0.20 | 0 | 3 | 0.62 | 0.95 | 0.06 | 0.00 | 2/4/2026 | 2/24/2026 4:00:16 PM EST |
| 27.50 | 2.50 | 3.00 | 2.75 | 4.28 | 0.00 | 0.00% | 0.10 | 0 | 703 | 0.38 | 0.81 | 0.11 | -0.01 | 2/4/2026 | 2/24/2026 4:00:16 PM EST |
| 30.00 | 1.10 | 1.25 | 1.18 | 1.22 | +0.02 | +1.67% | 0.04 | 15 | 153 | 0.28 | 0.50 | 0.13 | -0.01 | 2/24/2026 | 2/24/2026 4:00:16 PM EST |
| 32.50 | 0.30 | 0.45 | 0.38 | 0.37 | -0.08 | -17.78% | 0.01 | 1 | 109 | 0.28 | 0.23 | 0.09 | -0.01 | 2/24/2026 | 2/24/2026 4:00:16 PM EST |
| 35.00 | 0.05 | 0.25 | 0.15 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 214 | 0.31 | 0.09 | 0.04 | 0.00 | 2/23/2026 | 2/24/2026 4:00:16 PM EST |
| 37.50 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 55 | 0.57 | 0.02 | 0.01 | 0.00 | 2/19/2026 | 2/24/2026 4:00:16 PM EST |
| 40.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.05 | -50.00% | 0.00 | 6 | 51 | 0.50 | 0.01 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:16 PM EST |
| 42.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.85 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/24/2026 4:00:16 PM EST |
| 45.00 | 0.00 | 0.20 | 0.10 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 114 | 0.68 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/24/2026 4:00:16 PM EST |
| 47.50 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 210 | 0.91 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 2/24/2026 4:00:16 PM EST |
| 50.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.79 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 2/24/2026 4:00:16 PM EST |
| 20.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.71 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/24/2026 4:00:16 PM EST |
| 22.50 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.62 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/24/2026 4:00:16 PM EST |
| 25.00 | 0.10 | 0.20 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 173 | 0.34 | -0.05 | 0.06 | 0.00 | 2/20/2026 | 2/24/2026 4:00:16 PM EST |
| 27.50 | 0.25 | 0.60 | 0.43 | 0.55 | +0.03 | +5.77% | 0.02 | 18 | 316 | 0.28 | -0.19 | 0.11 | -0.01 | 2/24/2026 | 2/24/2026 4:00:16 PM EST |
| 30.00 | 1.45 | 1.55 | 1.50 | 1.50 | +0.02 | +1.36% | 0.05 | 8 | 100 | 0.30 | -0.50 | 0.13 | -0.01 | 2/24/2026 | 2/24/2026 4:00:16 PM EST |
| 32.50 | 3.00 | 3.60 | 3.30 | 3.00 | 0.00 | 0.00% | 0.10 | 0 | 71 | 0.32 | -0.77 | 0.09 | -0.01 | 2/19/2026 | 2/24/2026 4:00:16 PM EST |
| 35.00 | 5.40 | 6.70 | 6.05 | 5.20 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.53 | -0.91 | 0.04 | 0.00 | 2/19/2026 | 2/24/2026 4:00:16 PM EST |
| 37.50 | 7.50 | 8.90 | 8.20 | % | 0.22 | 0 | 0 | 0.75 | -0.98 | 0.01 | 0.00 | 2/24/2026 4:00:16 PM EST | |||
| 40.00 | 10.00 | 11.40 | 10.70 | % | 0.27 | 0 | 0 | 0.87 | -0.99 | 0.00 | 0.00 | 2/24/2026 4:00:16 PM EST | |||
| 42.50 | 12.00 | 14.30 | 13.15 | % | 0.31 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:16 PM EST | |||
| 45.00 | 13.80 | 17.00 | 15.40 | % | 0.34 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:16 PM EST | |||
| 47.50 | 16.00 | 19.50 | 17.75 | % | 0.37 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:16 PM EST | |||
| 50.00 | 18.70 | 22.00 | 20.35 | % | 0.41 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:16 PM EST |