Options Chain for HONDA MOTOR LTD ADR ECH CNV IN 3 (HMC) - $29.75 as of 5/27/2025 4:21:31 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 15.20 | 19.30 | 16.30 | 0.00 | 0.00% | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 5/27/2025 2:58:56 PM EST |
| 15.00 | 14.10 | 15.90 | 14.20 | 0.00 | 0.00% | 0 | 4 | 2.17 | 1.00 | 0.00 | 0.00 | 3/7/2025 | 5/27/2025 2:58:56 PM EST |
| 17.50 | 10.30 | 14.40 | % | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:56 PM EST | |||
| 20.00 | 8.50 | 10.10 | 10.00 | 0.00 | 0.00% | 0 | 34 | 1.28 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 5/27/2025 2:58:56 PM EST |
| 22.50 | 6.10 | 7.80 | 4.50 | 0.00 | 0.00% | 0 | 2,080 | 0.65 | 1.00 | 0.00 | 0.00 | 4/10/2025 | 5/27/2025 2:58:56 PM EST |
| 25.00 | 4.90 | 5.30 | 4.83 | 0.00 | 0.00% | 0 | 1,672 | 0.42 | 0.95 | 0.03 | -0.01 | 5/20/2025 | 5/27/2025 2:58:56 PM EST |
| 27.50 | 2.70 | 2.95 | 3.20 | 0.00 | 0.00% | 0 | 1,391 | 0.28 | 0.81 | 0.09 | -0.01 | 5/21/2025 | 5/27/2025 2:58:56 PM EST |
| 30.00 | 1.05 | 1.15 | 1.10 | +0.10 | +10.00% | 106 | 7,841 | 0.25 | 0.51 | 0.14 | -0.01 | 5/27/2025 | 5/27/2025 2:58:56 PM EST |
| 32.50 | 0.25 | 0.35 | 0.35 | +0.05 | +16.67% | 7 | 1,730 | 0.25 | 0.20 | 0.10 | -0.01 | 5/27/2025 | 5/27/2025 2:58:56 PM EST |
| 35.00 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 2 | 189 | 0.27 | 0.05 | 0.04 | 0.00 | 5/27/2025 | 5/27/2025 2:58:56 PM EST |
| 37.50 | 0.00 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 393 | 0.45 | 0.01 | 0.01 | 0.00 | 4/30/2025 | 5/27/2025 2:58:56 PM EST |
| 40.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 158 | 0.48 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/27/2025 2:58:56 PM EST |
| 45.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 113 | 0.52 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/27/2025 2:58:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 6 | 1.10 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 5/27/2025 2:58:56 PM EST |
| 15.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 90 | 0.89 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 5/27/2025 2:58:56 PM EST |
| 17.50 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 7,899 | 0.86 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/27/2025 2:58:56 PM EST |
| 20.00 | 0.05 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 104 | 0.66 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 2:58:56 PM EST |
| 22.50 | 0.05 | 0.25 | 0.11 | 0.00 | 0.00% | 0 | 290 | 0.49 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 2:58:56 PM EST |
| 25.00 | 0.10 | 0.25 | 0.15 | -0.02 | -11.77% | 12 | 2,526 | 0.37 | -0.05 | 0.03 | -0.01 | 5/27/2025 | 5/27/2025 2:58:56 PM EST |
| 27.50 | 0.30 | 0.40 | 0.38 | -0.02 | -5.00% | 3 | 2,693 | 0.28 | -0.19 | 0.09 | -0.01 | 5/27/2025 | 5/27/2025 2:58:56 PM EST |
| 30.00 | 1.05 | 1.15 | 1.15 | -0.05 | -4.17% | 2 | 1,861 | 0.25 | -0.49 | 0.14 | -0.01 | 5/27/2025 | 5/27/2025 2:58:56 PM EST |
| 32.50 | 2.80 | 2.95 | 3.30 | 0.00 | 0.00% | 0 | 61 | 0.25 | -0.80 | 0.10 | -0.01 | 5/19/2025 | 5/27/2025 2:58:56 PM EST |
| 35.00 | 5.10 | 7.40 | 5.20 | 0.00 | 0.00% | 0 | 0 | 0.33 | -0.95 | 0.04 | 0.00 | 4/23/2025 | 5/27/2025 2:58:56 PM EST |
| 37.50 | 7.10 | 7.80 | 9.29 | 0.00 | 0.00% | 0 | 0 | 0.43 | -0.99 | 0.01 | 0.00 | 3/5/2025 | 5/27/2025 2:58:56 PM EST |
| 40.00 | 9.10 | 10.30 | % | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:56 PM EST | |||
| 45.00 | 14.10 | 15.30 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:56 PM EST |