Options Chain for HONDA MOTOR LTD ADR ECH CNV IN 3 (HMC) - $28.67 as of 3/28/2025 8:05:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 9.70 | 11.00 | 11.30 | 0.00 | 0.00% | 0 | 10 | 1.40 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:01 PM EST |
| 20.00 | 7.10 | 8.70 | % | 0 | 0 | 1.18 | 0.99 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 22.50 | 4.90 | 5.30 | % | 0 | 0 | 0.39 | 0.94 | 0.03 | -0.01 | 3/28/2025 4:00:01 PM EST | |||
| 25.00 | 2.70 | 2.85 | 2.80 | % | 2 | 0 | 0.31 | 0.80 | 0.09 | -0.01 | 3/28/2025 | 3/28/2025 4:00:01 PM EST | |
| 27.50 | 1.05 | 1.20 | 1.10 | -0.60 | -35.30% | 1 | 2 | 0.29 | 0.51 | 0.14 | -0.01 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 30.00 | 0.30 | 0.40 | 0.35 | -0.25 | -41.67% | 44 | 463 | 0.29 | 0.21 | 0.10 | -0.01 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 32.50 | 0.05 | 0.15 | 0.13 | 0.00 | 0.00% | 0 | 51 | 0.31 | 0.07 | 0.04 | 0.00 | 3/27/2025 | 3/28/2025 4:00:01 PM EST |
| 35.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 20 | 0.51 | 0.01 | 0.01 | 0.00 | 3/27/2025 | 3/28/2025 4:00:01 PM EST |
| 37.50 | 0.00 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 1 | 0.61 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/28/2025 4:00:01 PM EST |
| 40.00 | 0.00 | 0.25 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 42.50 | 0.00 | 0.25 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 45.00 | 0.00 | 0.25 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.10 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 20.00 | 0.00 | 0.25 | % | 0 | 0 | 0.66 | -0.01 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 22.50 | 0.05 | 0.15 | 0.15 | -0.03 | -16.67% | 1 | 5 | 0.36 | -0.06 | 0.03 | -0.01 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 25.00 | 0.30 | 0.40 | 0.35 | +0.05 | +16.67% | 26 | 3 | 0.31 | -0.20 | 0.09 | -0.01 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 27.50 | 1.15 | 1.25 | 1.15 | +0.41 | +55.41% | 22 | 80 | 0.29 | -0.49 | 0.14 | -0.01 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 30.00 | 2.85 | 3.00 | 2.90 | +0.50 | +20.84% | 5 | 17 | 0.28 | -0.79 | 0.10 | -0.01 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 32.50 | 4.30 | 6.00 | 4.20 | 0.00 | 0.00% | 0 | 4 | 0.40 | -0.93 | 0.04 | 0.00 | 3/27/2025 | 3/28/2025 4:00:01 PM EST |
| 35.00 | 7.10 | 8.00 | % | 0 | 0 | 0.57 | -0.99 | 0.01 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 37.50 | 9.40 | 10.80 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 40.00 | 12.20 | 12.90 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 42.50 | 14.50 | 15.50 | 15.00 | % | 100 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:01 PM EST | |
| 45.00 | 17.10 | 18.00 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST |