Options Chain for HONDA MOTOR LTD ADR ECH CNV IN 3 (HMC) - $29.65 as of 6/20/2025 3:40:33 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 12.80 | 16.50 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 17.50 | 10.40 | 14.00 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 20.00 | 7.90 | 11.60 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 22.50 | 5.50 | 8.60 | % | 0 | 0 | 0.98 | 0.98 | 0.01 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 25.00 | 3.60 | 6.70 | % | 0 | 0 | 0.70 | 0.90 | 0.05 | -0.01 | 6/20/2025 3:59:51 PM EST | |||
| 27.50 | 2.30 | 2.70 | 2.50 | 0.00 | 0.00% | 0 | 10 | 0.77 | 0.73 | 0.10 | -0.01 | 6/13/2025 | 6/20/2025 3:59:51 PM EST |
| 30.00 | 0.85 | 1.15 | 0.93 | -0.35 | -27.35% | 24 | 75 | 0.28 | 0.44 | 0.13 | -0.01 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 32.50 | 0.20 | 0.45 | 0.30 | -0.05 | -14.29% | 4 | 123 | 0.27 | 0.17 | 0.09 | -0.01 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 35.00 | 0.00 | 0.25 | 0.29 | 0.00 | 0.00% | 0 | 115 | 0.37 | 0.05 | 0.03 | 0.00 | 5/29/2025 | 6/20/2025 3:59:51 PM EST |
| 37.50 | 0.00 | 0.40 | 0.14 | 0.00 | 0.00% | 0 | 3 | 0.53 | 0.01 | 0.01 | 0.00 | 5/23/2025 | 6/20/2025 3:59:51 PM EST |
| 40.00 | 0.00 | 0.20 | 0.40 | +0.25 | +166.67% | 3 | 1 | 0.52 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 42.50 | 0.00 | 0.95 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 45.00 | 0.00 | 0.95 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 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 | 0.84 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 17.50 | 0.00 | 0.10 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 20.00 | 0.05 | 2.25 | 0.07 | 0.00 | 0.00% | 0 | 3 | 1.02 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/20/2025 3:59:51 PM EST |
| 22.50 | 0.00 | 0.30 | 0.14 | 0.00 | 0.00% | 0 | 3 | 0.56 | -0.02 | 0.01 | 0.00 | 6/4/2025 | 6/20/2025 3:59:51 PM EST |
| 25.00 | 0.00 | 0.30 | 0.40 | +0.10 | +33.34% | 1 | 528 | 0.31 | -0.10 | 0.05 | -0.01 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 27.50 | 0.00 | 0.75 | 0.70 | 0.00 | 0.00% | 0 | 295 | 0.36 | -0.27 | 0.10 | -0.01 | 6/13/2025 | 6/20/2025 3:59:51 PM EST |
| 30.00 | 1.40 | 2.25 | 1.55 | +0.05 | +3.34% | 19 | 1,041 | 0.31 | -0.56 | 0.13 | -0.01 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 32.50 | 2.20 | 4.50 | 2.95 | 0.00 | 0.00% | 0 | 3 | 0.37 | -0.83 | 0.09 | -0.01 | 6/18/2025 | 6/20/2025 3:59:51 PM EST |
| 35.00 | 4.50 | 7.30 | 5.74 | +0.45 | +8.51% | 1 | 2 | 0.59 | -0.95 | 0.03 | 0.00 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 37.50 | 6.20 | 10.20 | % | 0 | 0 | 0.85 | -0.99 | 0.01 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 40.00 | 9.80 | 12.10 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 42.50 | 11.90 | 14.40 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 45.00 | 14.40 | 17.30 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST |