Options Chain for HONDA MOTOR LTD ADR ECH CNV IN 3 (HMC) - $32.37 as of 9/6/2024 3:49:17 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 12.60 | 16.10 | % | 0 | 0 | 3.98 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 20.00 | 10.70 | 13.60 | % | 0 | 0 | 3.32 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 22.50 | 8.30 | 11.00 | 8.23 | 0.00 | 0.00% | 0 | 1 | 2.68 | 1.00 | 0.00 | 0.00 | 8/14/2024 | 9/6/2024 3:59:59 PM EST |
| 25.00 | 5.80 | 8.50 | 5.73 | 0.00 | 0.00% | 0 | 2 | 2.15 | 1.00 | 0.00 | 0.00 | 8/14/2024 | 9/6/2024 3:59:59 PM EST |
| 30.00 | 1.45 | 1.60 | 1.56 | -0.29 | -15.68% | 17 | 87 | 0.27 | 0.80 | 0.17 | -0.02 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 35.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 367 | 0.35 | 0.02 | 0.03 | 0.00 | 9/5/2024 | 9/6/2024 3:59:59 PM EST |
| 40.00 | 0.00 | 0.05 | 0.25 | 0.00 | 0.00% | 0 | 7 | 0.66 | 0.00 | 0.00 | 0.00 | 8/28/2024 | 9/6/2024 3:59:59 PM EST |
| 45.00 | 0.00 | 0.25 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.25 | % | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 20.00 | 0.00 | 0.25 | 0.13 | 0.00 | 0.00% | 0 | 1 | 1.58 | 0.00 | 0.00 | 0.00 | 8/5/2024 | 9/6/2024 3:59:59 PM EST |
| 22.50 | 0.00 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 3 | 1.23 | 0.00 | 0.00 | 0.00 | 8/5/2024 | 9/6/2024 3:59:59 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 41 | 0.73 | 0.00 | 0.00 | 0.00 | 8/16/2024 | 9/6/2024 3:59:59 PM EST |
| 30.00 | 0.15 | 0.25 | 0.20 | +0.11 | +122.23% | 15 | 189 | 0.28 | -0.20 | 0.17 | -0.02 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 35.00 | 1.55 | 5.20 | 2.65 | 0.00 | 0.00% | 0 | 8 | 1.17 | -0.98 | 0.03 | 0.00 | 9/4/2024 | 9/6/2024 3:59:59 PM EST |
| 40.00 | 6.80 | 10.40 | % | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 45.00 | 11.50 | 15.40 | 12.73 | 0.00 | 0.00% | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 7/18/2024 | 9/6/2024 3:59:59 PM EST |