Options Chain for HONDA MOTOR CO LTD ADR ECH CNV IN 3 (HMC) - $24.55 as of 4/24/2026 6:38:55 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 | 9.80 | 14.00 | 11.90 | % | 0.95 | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:08 PM EST | |||
| 15.00 | 7.40 | 11.50 | 9.45 | 9.00 | 0.00 | 0.00% | 0.63 | 0 | 1 | 1.91 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 4/24/2026 4:00:08 PM EST |
| 17.50 | 6.40 | 7.70 | 7.05 | % | 0.40 | 0 | 0 | 0.96 | 0.99 | 0.01 | 0.00 | 4/24/2026 4:00:08 PM EST | |||
| 20.00 | 4.20 | 5.20 | 4.70 | % | 0.24 | 0 | 10 | 0.68 | 0.94 | 0.03 | -0.01 | 4/24/2026 4:00:08 PM EST | |||
| 22.50 | 2.00 | 3.20 | 2.60 | 2.77 | 0.00 | 0.00% | 0.12 | 0 | 646 | 0.35 | 0.77 | 0.10 | -0.01 | 4/22/2026 | 4/24/2026 4:00:08 PM EST |
| 25.00 | 0.85 | 1.05 | 0.95 | 0.97 | -0.23 | -19.17% | 0.04 | 4 | 261 | 0.31 | 0.46 | 0.13 | -0.01 | 4/24/2026 | 4/24/2026 4:00:08 PM EST |
| 27.50 | 0.20 | 0.40 | 0.30 | 0.30 | -0.14 | -31.82% | 0.01 | 2 | 255 | 0.32 | 0.20 | 0.09 | -0.01 | 4/24/2026 | 4/24/2026 4:00:08 PM EST |
| 30.00 | 0.05 | 0.20 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 209 | 0.35 | 0.07 | 0.04 | 0.00 | 4/23/2026 | 4/24/2026 4:00:08 PM EST |
| 32.50 | 0.00 | 0.75 | 0.38 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 106 | 0.76 | 0.01 | 0.01 | 0.00 | 4/23/2026 | 4/24/2026 4:00:08 PM EST |
| 35.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.61 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/24/2026 4:00:08 PM EST |
| 37.50 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.98 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 4/24/2026 4:00:08 PM EST |
| 40.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 2 | 0.96 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:08 PM EST | |||
| 42.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 16 | 1.16 | 0.00 | 0.00 | 0.00 | 4/24/2026 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 | 0.87 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:08 PM EST | |||
| 15.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 4 | 0.74 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:08 PM EST | |||
| 17.50 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.63 | -0.01 | 0.01 | 0.00 | 3/26/2026 | 4/24/2026 4:00:08 PM EST |
| 20.00 | 0.00 | 0.25 | 0.13 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 42 | 0.46 | -0.06 | 0.03 | -0.01 | 4/22/2026 | 4/24/2026 4:00:08 PM EST |
| 22.50 | 0.35 | 0.55 | 0.45 | 0.45 | -0.02 | -4.26% | 0.02 | 23 | 1,521 | 0.33 | -0.23 | 0.10 | -0.01 | 4/24/2026 | 4/24/2026 4:00:08 PM EST |
| 25.00 | 1.35 | 1.60 | 1.48 | 1.58 | +0.35 | +28.46% | 0.06 | 1 | 409 | 0.31 | -0.54 | 0.13 | -0.01 | 4/24/2026 | 4/24/2026 4:00:08 PM EST |
| 27.50 | 2.90 | 3.90 | 3.40 | 3.46 | -0.19 | -5.21% | 0.12 | 3 | 247 | 0.51 | -0.80 | 0.09 | -0.01 | 4/24/2026 | 4/24/2026 4:00:08 PM EST |
| 30.00 | 5.00 | 6.50 | 5.75 | 5.40 | 0.00 | 0.00% | 0.19 | 0 | 18 | 0.71 | -0.93 | 0.04 | 0.00 | 4/22/2026 | 4/24/2026 4:00:08 PM EST |
| 32.50 | 7.40 | 8.90 | 8.15 | 7.86 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.82 | -0.99 | 0.01 | 0.00 | 4/8/2026 | 4/24/2026 4:00:08 PM EST |
| 35.00 | 9.00 | 12.50 | 10.75 | % | 0.31 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:08 PM EST | |||
| 37.50 | 11.60 | 15.20 | 13.40 | % | 0.36 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:08 PM EST | |||
| 40.00 | 13.60 | 17.80 | 15.70 | % | 0.39 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:08 PM EST | |||
| 42.50 | 16.10 | 20.30 | 18.20 | % | 0.43 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:08 PM EST |