Options Chain for HONDA MOTOR CO LTD ADR ECH CNV IN 3 (HMC) - $28.36 as of 7/27/2026 5:14:07 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 | 13.00 | 16.20 | 14.60 | % | 0.97 | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 17.50 | 10.50 | 13.10 | 11.80 | % | 0.67 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 20.00 | 8.30 | 10.00 | 9.15 | % | 0.46 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 22.50 | 5.90 | 7.60 | 6.75 | 6.00 | 0.00 | 0.00% | 0.30 | 0 | 8 | 0.88 | 0.97 | 0.02 | 0.00 | 6/4/2026 | 7/27/2026 4:00:04 PM EST |
| 25.00 | 3.70 | 5.10 | 4.40 | 4.00 | 0.00 | 0.00% | 0.18 | 0 | 146 | 0.64 | 0.89 | 0.05 | -0.01 | 7/2/2026 | 7/27/2026 4:00:04 PM EST |
| 27.50 | 2.10 | 2.50 | 2.30 | 1.65 | 0.00 | 0.00% | 0.08 | 0 | 236 | 0.33 | 0.69 | 0.10 | -0.01 | 7/9/2026 | 7/27/2026 4:00:04 PM EST |
| 30.00 | 0.90 | 1.10 | 1.00 | 1.00 | +0.25 | +33.34% | 0.03 | 11 | 211 | 0.32 | 0.42 | 0.11 | -0.01 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 32.50 | 0.15 | 0.45 | 0.30 | 0.35 | +0.05 | +16.67% | 0.01 | 3 | 14 | 0.30 | 0.20 | 0.08 | -0.01 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 35.00 | 0.00 | 1.50 | 0.75 | % | 0.02 | 0 | 6 | 0.78 | 0.07 | 0.04 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 37.50 | 0.00 | 2.20 | 1.10 | % | 0.03 | 0 | 0 | 1.09 | 0.02 | 0.01 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 40.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.86 | 0.01 | 0.00 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 42.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 45.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 47.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:04 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 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 17.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.67 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 7/27/2026 4:00:04 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.58 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/27/2026 4:00:04 PM EST |
| 22.50 | 0.05 | 0.25 | 0.15 | 0.15 | -0.02 | -11.77% | 0.01 | 16 | 300 | 0.45 | -0.03 | 0.02 | 0.00 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 25.00 | 0.20 | 1.35 | 0.78 | 0.42 | 0.00 | 0.00% | 0.03 | 0 | 3,388 | 0.53 | -0.11 | 0.05 | -0.01 | 7/21/2026 | 7/27/2026 4:00:04 PM EST |
| 27.50 | 0.35 | 2.75 | 1.55 | 0.65 | 0.00 | 0.00% | 0.06 | 0 | 13 | 0.51 | -0.31 | 0.10 | -0.01 | 7/6/2026 | 7/27/2026 4:00:04 PM EST |
| 30.00 | 1.50 | 2.00 | 1.75 | 1.97 | 0.00 | 0.00% | 0.06 | 0 | 36 | 0.27 | -0.58 | 0.11 | -0.01 | 7/7/2026 | 7/27/2026 4:00:04 PM EST |
| 32.50 | 2.40 | 4.90 | 3.65 | % | 0.11 | 0 | 0 | 0.61 | -0.80 | 0.08 | -0.01 | 7/27/2026 4:00:04 PM EST | |||
| 35.00 | 4.70 | 7.30 | 6.00 | % | 0.17 | 0 | 0 | 0.74 | -0.93 | 0.04 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 37.50 | 6.80 | 9.70 | 8.25 | % | 0.22 | 0 | 0 | 0.98 | -0.98 | 0.01 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 40.00 | 9.30 | 12.20 | 10.75 | % | 0.27 | 0 | 0 | 1.10 | -0.99 | 0.00 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 42.50 | 11.70 | 14.70 | 13.20 | % | 0.31 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 45.00 | 14.20 | 17.20 | 15.70 | % | 0.35 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 47.50 | 16.80 | 19.70 | 18.25 | % | 0.38 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:04 PM EST |