Options Chain for HONDA MOTOR LTD ADR ECH CNV IN 3 (HMC) - $30.80 as of 5/5/2025 8:18:56 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 15.10 | 17.60 | % | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 17.50 | 12.30 | 14.80 | % | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 20.00 | 9.70 | 12.90 | % | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 22.50 | 7.70 | 10.60 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 25.00 | 5.80 | 7.40 | % | 0 | 0 | 1.19 | 0.95 | 0.02 | -0.01 | 5/5/2025 3:59:54 PM EST | |||
| 27.50 | 3.60 | 3.80 | 3.60 | 0.00 | 0.00% | 0 | 4 | 0.33 | 0.86 | 0.06 | -0.01 | 4/28/2025 | 5/5/2025 3:59:54 PM EST |
| 30.00 | 1.70 | 1.80 | 1.63 | 0.00 | 0.00% | 0 | 172 | 0.28 | 0.64 | 0.12 | -0.01 | 5/1/2025 | 5/5/2025 3:59:54 PM EST |
| 32.50 | 0.55 | 0.65 | 0.60 | 0.00 | 0.00% | 18 | 100 | 0.27 | 0.32 | 0.12 | -0.01 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 35.00 | 0.10 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 27 | 0.27 | 0.10 | 0.06 | -0.01 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 37.50 | 0.00 | 0.25 | % | 0 | 0 | 0.43 | 0.02 | 0.02 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 40.00 | 0.00 | 0.25 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 42.50 | 0.00 | 0.10 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.05 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 17.50 | 0.00 | 0.25 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 20.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 100 | 0.86 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 3:59:54 PM EST |
| 22.50 | 0.00 | 0.25 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 25.00 | 0.00 | 0.20 | 0.35 | 0.00 | 0.00% | 0 | 1 | 0.36 | -0.05 | 0.02 | -0.01 | 4/22/2025 | 5/5/2025 3:59:54 PM EST |
| 27.50 | 0.20 | 0.30 | 0.25 | -0.35 | -58.34% | 1 | 230 | 0.32 | -0.14 | 0.06 | -0.01 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 30.00 | 0.80 | 0.85 | 0.75 | -0.10 | -11.77% | 10 | 86 | 0.29 | -0.36 | 0.12 | -0.01 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 32.50 | 2.10 | 2.20 | 2.41 | 0.00 | 0.00% | 0 | 13 | 0.27 | -0.68 | 0.12 | -0.01 | 5/1/2025 | 5/5/2025 3:59:54 PM EST |
| 35.00 | 3.90 | 6.00 | % | 0 | 0 | 0.74 | -0.90 | 0.06 | -0.01 | 5/5/2025 3:59:54 PM EST | |||
| 37.50 | 5.30 | 8.60 | % | 0 | 0 | 1.01 | -0.98 | 0.02 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 40.00 | 7.90 | 11.20 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 42.50 | 10.60 | 13.00 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST |