Options Chain for HONDA MOTOR LTD ADR ECH CNV IN 3 (HMC) - $31.24 as of 8/1/2025 3:51:51 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 | 12.00 | 15.90 | 13.95 | % | 0.80 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:57 PM EST | |||
| 20.00 | 11.10 | 13.50 | 12.30 | % | 0.61 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:57 PM EST | |||
| 22.50 | 7.50 | 11.00 | 9.25 | % | 0.41 | 0 | 0 | 1.41 | 0.98 | 0.01 | 0.00 | 8/1/2025 3:59:57 PM EST | |||
| 25.00 | 6.30 | 8.60 | 7.45 | % | 0.30 | 0 | 0 | 1.16 | 0.94 | 0.02 | -0.01 | 8/1/2025 3:59:57 PM EST | |||
| 27.50 | 3.90 | 5.80 | 4.85 | 4.47 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.42 | 0.84 | 0.05 | -0.01 | 7/31/2025 | 8/1/2025 3:59:57 PM EST |
| 30.00 | 2.15 | 2.30 | 2.23 | 2.35 | 0.00 | 0.00% | 0.07 | 0 | 88 | 0.32 | 0.66 | 0.09 | -0.02 | 7/31/2025 | 8/1/2025 3:59:57 PM EST |
| 32.50 | 0.85 | 1.00 | 0.93 | 0.83 | +0.03 | +3.75% | 0.03 | 4 | 47 | 0.30 | 0.42 | 0.10 | -0.02 | 8/1/2025 | 8/1/2025 3:59:57 PM EST |
| 35.00 | 0.00 | 0.45 | 0.23 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1,725 | 0.77 | 0.22 | 0.07 | -0.01 | 7/31/2025 | 8/1/2025 3:59:57 PM EST |
| 37.50 | 0.00 | 1.50 | 0.75 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 17 | 0.92 | 0.09 | 0.04 | -0.01 | 7/28/2025 | 8/1/2025 3:59:57 PM EST |
| 40.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.79 | 0.03 | 0.02 | 0.00 | 8/1/2025 3:59:57 PM EST | |||
| 42.50 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.90 | 0.01 | 0.01 | 0.00 | 8/1/2025 3:59:57 PM EST | |||
| 45.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:57 PM EST | |||
| 47.50 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:57 PM EST | |||
| 50.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:57 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 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:57 PM EST | |||
| 20.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:57 PM EST | |||
| 22.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.54 | -0.02 | 0.01 | 0.00 | 8/1/2025 3:59:57 PM EST | |||
| 25.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.44 | -0.06 | 0.02 | -0.01 | 8/1/2025 3:59:57 PM EST | |||
| 27.50 | 0.20 | 1.30 | 0.75 | 0.28 | +0.11 | +64.71% | 0.03 | 2 | 51 | 0.53 | -0.16 | 0.05 | -0.01 | 8/1/2025 | 8/1/2025 3:59:57 PM EST |
| 30.00 | 0.65 | 0.75 | 0.70 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.29 | -0.34 | 0.09 | -0.02 | 7/25/2025 | 8/1/2025 3:59:57 PM EST |
| 32.50 | 1.85 | 2.00 | 1.93 | 1.90 | 0.00 | 0.00% | 0.06 | 0 | 1,612 | 0.28 | -0.58 | 0.10 | -0.02 | 7/31/2025 | 8/1/2025 3:59:57 PM EST |
| 35.00 | 3.60 | 3.90 | 3.75 | 2.34 | 0.00 | 0.00% | 0.11 | 0 | 4 | 0.78 | -0.78 | 0.07 | -0.01 | 7/28/2025 | 8/1/2025 3:59:57 PM EST |
| 37.50 | 4.80 | 8.30 | 6.55 | % | 0.17 | 0 | 0 | 0.94 | -0.91 | 0.04 | -0.01 | 8/1/2025 3:59:57 PM EST | |||
| 40.00 | 7.30 | 10.60 | 8.95 | % | 0.22 | 0 | 0 | 1.02 | -0.97 | 0.02 | 0.00 | 8/1/2025 3:59:57 PM EST | |||
| 42.50 | 10.10 | 13.10 | 11.60 | % | 0.27 | 0 | 0 | 1.14 | -0.99 | 0.01 | 0.00 | 8/1/2025 3:59:57 PM EST | |||
| 45.00 | 12.20 | 15.60 | 13.90 | % | 0.31 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:57 PM EST | |||
| 47.50 | 14.80 | 18.10 | 16.45 | % | 0.35 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:57 PM EST | |||
| 50.00 | 16.90 | 20.60 | 18.75 | % | 0.38 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:57 PM EST |