Options Chain for HONDA MOTOR CO LTD ADR ECH CNV IN 3 (HMC) - $27.02 as of 6/16/2026 7:40:56 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 10.50 | 14.10 | 12.30 | 12.16 | 0.00 | 0.00% | 0.82 | 0 | 1 | 2.76 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 6/15/2026 3:59:47 PM EST |
| 17.50 | 8.20 | 10.80 | 9.50 | % | 0.54 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 6/15/2026 3:59:47 PM EST | |||
| 20.00 | 6.80 | 7.80 | 7.30 | 8.00 | 0.00 | 0.00% | 0.36 | 0 | 24 | 1.11 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 3:59:47 PM EST |
| 22.50 | 4.40 | 5.20 | 4.80 | 4.30 | 0.00 | 0.00% | 0.21 | 0 | 35 | 0.75 | 0.99 | 0.01 | 0.00 | 5/22/2026 | 6/15/2026 3:59:47 PM EST |
| 25.00 | 2.05 | 2.60 | 2.33 | 2.40 | 0.00 | 0.00% | 0.09 | 0 | 203 | 0.42 | 0.88 | 0.10 | -0.01 | 6/15/2026 | 6/15/2026 3:59:47 PM EST |
| 27.50 | 0.45 | 0.70 | 0.58 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 813 | 0.23 | 0.43 | 0.21 | -0.01 | 6/15/2026 | 6/15/2026 3:59:47 PM EST |
| 30.00 | 0.05 | 0.20 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 389 | 0.27 | 0.08 | 0.08 | 0.00 | 6/12/2026 | 6/15/2026 3:59:47 PM EST |
| 32.50 | 0.00 | 0.90 | 0.45 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 194 | 0.80 | 0.00 | 0.01 | 0.00 | 6/4/2026 | 6/15/2026 3:59:47 PM EST |
| 35.00 | 0.00 | 1.65 | 0.83 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 170 | 1.26 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/15/2026 3:59:47 PM EST |
| 37.50 | 0.00 | 0.85 | 0.43 | 2.15 | 0.00 | 0.00% | 0.01 | 0 | 36 | 1.09 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/15/2026 3:59:47 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.65 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 6/15/2026 3:59:47 PM EST |
| 42.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 8 | 0.73 | 0.00 | 0.00 | 0.00 | 6/15/2026 3:59:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 4 | 1.00 | 0.00 | 0.00 | 0.00 | 6/15/2026 3:59:47 PM EST | |||
| 17.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.77 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/15/2026 3:59:47 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.64 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 6/15/2026 3:59:47 PM EST |
| 22.50 | 0.05 | 0.20 | 0.13 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 273 | 0.44 | -0.01 | 0.01 | 0.00 | 6/15/2026 | 6/15/2026 3:59:47 PM EST |
| 25.00 | 0.05 | 0.35 | 0.20 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 592 | 0.27 | -0.12 | 0.10 | -0.01 | 6/15/2026 | 6/15/2026 3:59:47 PM EST |
| 27.50 | 0.60 | 1.35 | 0.98 | 0.95 | 0.00 | 0.00% | 0.04 | 0 | 347 | 0.23 | -0.57 | 0.21 | -0.01 | 6/15/2026 | 6/15/2026 3:59:47 PM EST |
| 30.00 | 1.65 | 3.70 | 2.68 | 3.50 | 0.00 | 0.00% | 0.09 | 0 | 267 | 0.57 | -0.92 | 0.08 | 0.00 | 6/5/2026 | 6/15/2026 3:59:47 PM EST |
| 32.50 | 4.40 | 6.00 | 5.20 | % | 0.16 | 0 | 0 | 0.68 | -1.00 | 0.01 | 0.00 | 6/15/2026 3:59:47 PM EST | |||
| 35.00 | 6.40 | 9.50 | 7.95 | 11.40 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 3/31/2026 | 6/15/2026 3:59:47 PM EST |
| 37.50 | 8.40 | 12.30 | 10.35 | % | 0.28 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 6/15/2026 3:59:47 PM EST | |||
| 40.00 | 10.90 | 14.50 | 12.70 | % | 0.32 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 6/15/2026 3:59:47 PM EST | |||
| 42.50 | 13.40 | 17.30 | 15.35 | % | 0.36 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 6/15/2026 3:59:47 PM EST |