Options Chain for HONDA MOTOR CO LTD ADR ECH CNV IN 3 (HMC) - $24.32 as of 4/10/2026 4:46:13 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 | 5.40 | 8.10 | 6.75 | % | 0.39 | 0 | 0 | 6.19 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:08 PM EST | |||
| 20.00 | 3.70 | 4.90 | 4.30 | % | 0.21 | 0 | 3 | 3.19 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:08 PM EST | |||
| 22.50 | 1.45 | 2.20 | 1.83 | 2.05 | 0.00 | 0.00% | 0.08 | 0 | 1 | 1.54 | 0.99 | 0.03 | 0.00 | 4/8/2026 | 4/15/2026 4:00:08 PM EST |
| 25.00 | 0.00 | 0.35 | 0.18 | 0.15 | +0.05 | +50.00% | 0.01 | 79 | 334 | 0.88 | 0.16 | 0.36 | -0.05 | 4/15/2026 | 4/15/2026 4:00:08 PM EST |
| 27.50 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,171 | 1.25 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/15/2026 4:00:08 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 169 | 1.61 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 4:00:08 PM EST |
| 32.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 98 | 2.09 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 4:00:08 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 214 | 2.51 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 4/15/2026 4:00:08 PM EST |
| 37.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 55 | 2.89 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:08 PM EST | |||
| 40.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 65 | 3.24 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:08 PM EST | |||
| 42.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 12 | 3.55 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:08 PM EST | |||
| 45.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 114 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:08 PM EST | |||
| 47.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 210 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:08 PM EST | |||
| 50.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:08 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 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 32 | 2.44 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/15/2026 4:00:08 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.57 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 4:00:08 PM EST |
| 22.50 | 0.00 | 0.05 | 0.03 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 391 | 0.75 | -0.01 | 0.03 | 0.00 | 4/13/2026 | 4/15/2026 4:00:08 PM EST |
| 25.00 | 0.60 | 0.95 | 0.78 | 0.80 | -0.12 | -13.05% | 0.03 | 8 | 2,295 | 0.73 | -0.84 | 0.36 | -0.05 | 4/15/2026 | 4/15/2026 4:00:08 PM EST |
| 27.50 | 2.60 | 3.80 | 3.20 | 3.45 | 0.00 | 0.00% | 0.12 | 0 | 191 | 2.30 | -1.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 4:00:08 PM EST |
| 30.00 | 5.50 | 5.90 | 5.70 | 5.80 | -0.50 | -7.94% | 0.19 | 1 | 64 | 2.21 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:08 PM EST |
| 32.50 | 6.90 | 9.60 | 8.25 | 8.80 | 0.00 | 0.00% | 0.25 | 0 | 63 | 5.21 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 4/15/2026 4:00:08 PM EST |
| 35.00 | 9.40 | 12.10 | 10.75 | % | 0.31 | 0 | 2 | 5.87 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:08 PM EST | |||
| 37.50 | 12.00 | 14.40 | 13.20 | % | 0.35 | 0 | 0 | 6.10 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:08 PM EST | |||
| 40.00 | 13.60 | 17.80 | 15.70 | % | 0.39 | 0 | 0 | 8.15 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:08 PM EST | |||
| 42.50 | 16.10 | 20.30 | 18.20 | % | 0.43 | 0 | 0 | 8.65 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:08 PM EST | |||
| 45.00 | 18.60 | 22.80 | 20.70 | % | 0.46 | 0 | 0 | 9.10 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:08 PM EST | |||
| 47.50 | 21.10 | 25.30 | 23.20 | % | 0.49 | 0 | 0 | 9.51 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:08 PM EST | |||
| 50.00 | 23.60 | 27.80 | 25.70 | % | 0.51 | 0 | 0 | 9.91 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:08 PM EST |