Options Chain for HONDA MOTOR CO LTD ADR ECH CNV IN 3 (HMC) - $24.58 as of 3/26/2026 9:16:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 10.50 | 14.20 | 12.35 | % | 0.99 | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:08 PM EST | |||
| 15.00 | 8.00 | 11.70 | 9.85 | % | 0.66 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:08 PM EST | |||
| 17.50 | 5.50 | 9.20 | 7.35 | % | 0.42 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:08 PM EST | |||
| 20.00 | 2.65 | 6.70 | 4.68 | % | 0.23 | 0 | 0 | 1.31 | 0.91 | 0.06 | 0.00 | 3/26/2026 4:00:08 PM EST | |||
| 22.50 | 1.00 | 3.70 | 2.35 | 2.40 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.79 | 0.72 | 0.09 | -0.01 | 3/23/2026 | 3/26/2026 4:00:08 PM EST |
| 25.00 | 0.60 | 1.65 | 1.13 | 0.85 | 0.00 | 0.00% | 0.05 | 0 | 20 | 0.40 | 0.44 | 0.12 | -0.01 | 3/25/2026 | 3/26/2026 4:00:08 PM EST |
| 27.50 | 0.10 | 0.35 | 0.23 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 75 | 0.32 | 0.15 | 0.08 | -0.01 | 3/25/2026 | 3/26/2026 4:00:08 PM EST |
| 30.00 | 0.05 | 0.30 | 0.18 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 46 | 0.41 | 0.03 | 0.03 | 0.00 | 3/24/2026 | 3/26/2026 4:00:08 PM EST |
| 32.50 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 365 | 0.67 | 0.01 | 0.01 | 0.00 | 3/23/2026 | 3/26/2026 4:00:08 PM EST |
| 35.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.85 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/26/2026 4:00:08 PM EST |
| 37.50 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 10 | 1.15 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:08 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 1 | 1.14 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:08 PM EST | |||
| 42.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:08 PM EST | |||
| 45.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 3/26/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:08 PM EST | |||
| 15.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:08 PM EST | |||
| 17.50 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 21 | 0.98 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/26/2026 4:00:08 PM EST |
| 20.00 | 0.05 | 0.70 | 0.38 | % | 0.02 | 0 | 21 | 0.49 | -0.09 | 0.06 | 0.00 | 3/26/2026 4:00:08 PM EST | |||
| 22.50 | 0.55 | 0.75 | 0.65 | 0.60 | +0.05 | +9.10% | 0.03 | 9 | 267 | 0.37 | -0.28 | 0.09 | -0.01 | 3/26/2026 | 3/26/2026 4:00:08 PM EST |
| 25.00 | 1.40 | 2.20 | 1.80 | 1.60 | -0.01 | -0.63% | 0.07 | 54 | 206 | 0.37 | -0.56 | 0.12 | -0.01 | 3/26/2026 | 3/26/2026 4:00:08 PM EST |
| 27.50 | 3.60 | 4.20 | 3.90 | 3.78 | 0.00 | 0.00% | 0.14 | 0 | 25 | 0.46 | -0.85 | 0.08 | -0.01 | 3/23/2026 | 3/26/2026 4:00:08 PM EST |
| 30.00 | 6.00 | 6.40 | 6.20 | 5.96 | -0.24 | -3.88% | 0.21 | 1 | 20 | 0.52 | -0.97 | 0.03 | 0.00 | 3/26/2026 | 3/26/2026 4:00:08 PM EST |
| 32.50 | 8.40 | 9.10 | 8.75 | % | 0.27 | 0 | 12 | 0.72 | -0.99 | 0.01 | 0.00 | 3/26/2026 4:00:08 PM EST | |||
| 35.00 | 10.90 | 12.50 | 11.70 | % | 0.33 | 0 | 10 | 1.00 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:08 PM EST | |||
| 37.50 | 11.80 | 15.10 | 13.45 | % | 0.36 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:08 PM EST | |||
| 40.00 | 14.30 | 17.60 | 15.95 | % | 0.40 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:08 PM EST | |||
| 42.50 | 16.80 | 20.10 | 18.45 | % | 0.43 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:08 PM EST | |||
| 45.00 | 19.30 | 22.60 | 20.95 | % | 0.47 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:08 PM EST |