Options Chain for HONDA MOTOR CO LTD ADR ECH CNV IN 3 (HMC) - $28.02 as of 7/5/2026 9:27:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 11.60 | 15.30 | 13.45 | % | 0.90 | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 17.50 | 9.10 | 12.70 | 10.90 | % | 0.62 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 20.00 | 7.10 | 9.50 | 8.30 | % | 0.42 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 22.50 | 5.10 | 7.10 | 6.10 | 4.85 | 0.00 | 0.00% | 0.27 | 0 | 1 | 0.96 | 0.98 | 0.02 | 0.00 | 7/1/2026 | 7/2/2026 4:00:01 PM EST |
| 25.00 | 3.20 | 3.80 | 3.50 | 3.47 | +0.92 | +36.08% | 0.14 | 2 | 100 | 0.44 | 0.86 | 0.07 | -0.01 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 27.50 | 1.35 | 1.60 | 1.48 | 1.47 | +0.42 | +40.00% | 0.05 | 6 | 89 | 0.26 | 0.62 | 0.13 | -0.01 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 30.00 | 0.35 | 0.50 | 0.43 | 0.40 | +0.15 | +60.00% | 0.01 | 39 | 265 | 0.26 | 0.29 | 0.12 | -0.01 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 32.50 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 0.49 | 0.09 | 0.06 | -0.01 | 7/2/2026 4:00:01 PM EST | |||
| 35.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.56 | 0.02 | 0.02 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 37.50 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:01 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 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 17.50 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 20.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 22.50 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 220 | 0.50 | -0.02 | 0.02 | 0.00 | 7/1/2026 | 7/2/2026 4:00:01 PM EST |
| 25.00 | 0.05 | 0.35 | 0.20 | 0.23 | -0.08 | -25.81% | 0.01 | 1 | 172 | 0.28 | -0.14 | 0.07 | -0.01 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 27.50 | 0.75 | 0.90 | 0.83 | 1.53 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.28 | -0.38 | 0.13 | -0.01 | 6/22/2026 | 7/2/2026 4:00:01 PM EST |
| 30.00 | 1.85 | 2.45 | 2.15 | % | 0.07 | 0 | 0 | 0.32 | -0.71 | 0.12 | -0.01 | 7/2/2026 4:00:01 PM EST | |||
| 32.50 | 3.40 | 5.60 | 4.50 | % | 0.14 | 0 | 0 | 0.67 | -0.91 | 0.06 | -0.01 | 7/2/2026 4:00:01 PM EST | |||
| 35.00 | 5.50 | 8.50 | 7.00 | % | 0.20 | 0 | 0 | 0.93 | -0.98 | 0.02 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 37.50 | 7.80 | 11.10 | 9.45 | % | 0.25 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 40.00 | 10.40 | 13.80 | 12.10 | % | 0.30 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:01 PM EST |