Options Chain for HONDA MOTOR CO LTD ADR ECH CNV IN 3 (HMC) - $25.35 as of 5/20/2026 4:29:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 6.40 | 10.30 | 8.35 | % | 0.48 | 0 | 0 | 1.00 | 0.99 | 0.01 | 0.00 | 5/20/2026 3:59:51 PM EST | |||
| 20.00 | 5.30 | 6.40 | 5.85 | % | 0.29 | 0 | 0 | 0.38 | 0.94 | 0.02 | 0.00 | 5/20/2026 3:59:51 PM EST | |||
| 22.50 | 3.20 | 4.70 | 3.95 | 4.50 | 0.00 | 0.00% | 0.18 | 0 | 7 | 0.49 | 0.82 | 0.06 | 0.00 | 5/15/2026 | 5/20/2026 3:59:51 PM EST |
| 25.00 | 1.80 | 2.55 | 2.18 | 2.80 | 0.00 | 0.00% | 0.09 | 0 | 142 | 0.28 | 0.62 | 0.09 | -0.01 | 5/15/2026 | 5/20/2026 3:59:51 PM EST |
| 27.50 | 0.85 | 1.40 | 1.13 | 1.06 | +0.11 | +11.58% | 0.04 | 1 | 244 | 0.28 | 0.41 | 0.09 | -0.01 | 5/20/2026 | 5/20/2026 3:59:51 PM EST |
| 30.00 | 0.35 | 0.60 | 0.48 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 107 | 0.27 | 0.23 | 0.07 | -0.01 | 5/18/2026 | 5/20/2026 3:59:51 PM EST |
| 32.50 | 0.00 | 0.50 | 0.25 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.37 | 0.10 | 0.04 | 0.00 | 5/4/2026 | 5/20/2026 3:59:51 PM EST |
| 35.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 6 | 0.43 | 0.04 | 0.02 | 0.00 | 5/20/2026 3:59:51 PM EST | |||
| 37.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.58 | 0.02 | 0.01 | 0.00 | 5/20/2026 3:59:51 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.65 | 0.01 | 0.00 | 0.00 | 5/20/2026 3:59:51 PM EST | |||
| 42.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:51 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:51 PM EST | |||
| 47.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.25 | 0.13 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.52 | -0.01 | 0.01 | 0.00 | 5/19/2026 | 5/20/2026 3:59:51 PM EST |
| 20.00 | 0.00 | 0.30 | 0.15 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 53 | 0.40 | -0.06 | 0.02 | 0.00 | 5/7/2026 | 5/20/2026 3:59:51 PM EST |
| 22.50 | 0.25 | 0.90 | 0.58 | 0.51 | 0.00 | 0.00% | 0.03 | 0 | 313 | 0.32 | -0.18 | 0.06 | 0.00 | 5/19/2026 | 5/20/2026 3:59:51 PM EST |
| 25.00 | 0.95 | 1.45 | 1.20 | 1.15 | -1.10 | -48.89% | 0.05 | 2,853 | 239 | 0.28 | -0.38 | 0.09 | -0.01 | 5/20/2026 | 5/20/2026 3:59:51 PM EST |
| 27.50 | 2.15 | 2.75 | 2.45 | 4.07 | 0.00 | 0.00% | 0.09 | 0 | 12 | 0.27 | -0.59 | 0.09 | -0.01 | 4/30/2026 | 5/20/2026 3:59:51 PM EST |
| 30.00 | 3.90 | 5.30 | 4.60 | 4.62 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.49 | -0.77 | 0.07 | -0.01 | 5/14/2026 | 5/20/2026 3:59:51 PM EST |
| 32.50 | 6.10 | 7.80 | 6.95 | % | 0.21 | 0 | 0 | 0.58 | -0.90 | 0.04 | 0.00 | 5/20/2026 3:59:51 PM EST | |||
| 35.00 | 7.40 | 11.30 | 9.35 | % | 0.27 | 0 | 0 | 0.86 | -0.96 | 0.02 | 0.00 | 5/20/2026 3:59:51 PM EST | |||
| 37.50 | 9.90 | 13.50 | 11.70 | % | 0.31 | 0 | 0 | 0.89 | -0.98 | 0.01 | 0.00 | 5/20/2026 3:59:51 PM EST | |||
| 40.00 | 12.40 | 16.00 | 14.20 | % | 0.35 | 0 | 0 | 0.97 | -0.99 | 0.00 | 0.00 | 5/20/2026 3:59:51 PM EST | |||
| 42.50 | 14.90 | 18.80 | 16.85 | % | 0.40 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:51 PM EST | |||
| 45.00 | 17.40 | 21.30 | 19.35 | % | 0.43 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:51 PM EST | |||
| 47.50 | 19.90 | 23.80 | 21.85 | % | 0.46 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:51 PM EST |