Options Chain for HONDA MOTOR LTD ADR ECH CNV IN 3 (HMC) - $27.40 as of 3/31/2025 4:10:56 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 13.30 | 15.70 | % | 0 | 0 | 3.48 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 15.00 | 11.30 | 13.30 | 13.80 | 0.00 | 0.00% | 0 | 1 | 2.91 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 2:58:58 PM EST |
| 17.50 | 9.10 | 9.90 | 11.30 | 0.00 | 0.00% | 0 | 5 | 1.42 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 2:58:58 PM EST |
| 20.00 | 7.10 | 7.30 | 8.80 | 0.00 | 0.00% | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 2:58:58 PM EST |
| 22.50 | 4.50 | 5.20 | 7.60 | 0.00 | 0.00% | 0 | 2 | 0.97 | 0.99 | 0.01 | -0.01 | 3/25/2025 | 3/31/2025 2:58:58 PM EST |
| 25.00 | 2.30 | 2.40 | 2.24 | -0.32 | -12.50% | 22 | 71 | 0.37 | 0.88 | 0.10 | -0.02 | 3/31/2025 | 3/31/2025 2:58:58 PM EST |
| 27.50 | 0.55 | 0.65 | 0.61 | -0.11 | -15.28% | 37 | 62 | 0.32 | 0.45 | 0.21 | -0.02 | 3/31/2025 | 3/31/2025 2:58:58 PM EST |
| 30.00 | 0.10 | 0.15 | 0.10 | -0.05 | -33.34% | 24 | 3,882 | 0.37 | 0.07 | 0.08 | -0.01 | 3/31/2025 | 3/31/2025 2:58:58 PM EST |
| 32.50 | 0.05 | 0.10 | 0.05 | -0.02 | -28.58% | 5 | 686 | 0.51 | 0.00 | 0.01 | 0.00 | 3/31/2025 | 3/31/2025 2:58:58 PM EST |
| 35.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 2,797 | 0.63 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 2:58:58 PM EST |
| 37.50 | 0.00 | 0.15 | 0.08 | 0.00 | 0.00% | 0 | 38 | 0.93 | 0.00 | 0.00 | 0.00 | 1/23/2025 | 3/31/2025 2:58:58 PM EST |
| 40.00 | 0.00 | 0.05 | 0.13 | 0.00 | 0.00% | 0 | 432 | 0.88 | 0.00 | 0.00 | 0.00 | 2/7/2025 | 3/31/2025 2:58:58 PM EST |
| 45.00 | 0.00 | 0.25 | 0.18 | 0.00 | 0.00% | 0 | 15 | 1.46 | 0.00 | 0.00 | 0.00 | 12/27/2024 | 3/31/2025 2:58:58 PM EST |
| 50.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 29 | 1.29 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 3/31/2025 2:58:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 1 | 1.75 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 2:58:58 PM EST |
| 15.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 4 | 1.38 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 3/31/2025 2:58:58 PM EST |
| 17.50 | 0.00 | 0.05 | 0.18 | 0.00 | 0.00% | 0 | 11 | 1.06 | 0.00 | 0.00 | 0.00 | 12/20/2024 | 3/31/2025 2:58:58 PM EST |
| 20.00 | 0.00 | 0.05 | 0.05 | -0.10 | -66.67% | 1 | 135 | 0.78 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:58 PM EST |
| 22.50 | 0.00 | 0.05 | 0.04 | -0.04 | -50.00% | 12 | 257 | 0.52 | -0.01 | 0.01 | -0.01 | 3/31/2025 | 3/31/2025 2:58:58 PM EST |
| 25.00 | 0.10 | 0.20 | 0.18 | -0.02 | -10.00% | 153 | 951 | 0.36 | -0.12 | 0.10 | -0.02 | 3/31/2025 | 3/31/2025 2:58:58 PM EST |
| 27.50 | 0.85 | 1.00 | 0.90 | +0.07 | +8.44% | 46 | 4,313 | 0.31 | -0.55 | 0.21 | -0.02 | 3/31/2025 | 3/31/2025 2:58:58 PM EST |
| 30.00 | 2.85 | 3.00 | 2.95 | +0.07 | +2.44% | 10 | 794 | 0.42 | -0.93 | 0.08 | -0.01 | 3/31/2025 | 3/31/2025 2:58:58 PM EST |
| 32.50 | 5.30 | 5.50 | 5.27 | 0.00 | 0.00% | 0 | 66 | 0.64 | -1.00 | 0.01 | 0.00 | 3/28/2025 | 3/31/2025 2:58:58 PM EST |
| 35.00 | 7.80 | 8.00 | 7.52 | 0.00 | 0.00% | 0 | 1 | 0.82 | -1.00 | 0.00 | 0.00 | 2/26/2025 | 3/31/2025 2:58:58 PM EST |
| 37.50 | 10.30 | 10.50 | 9.30 | 0.00 | 0.00% | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 2:58:58 PM EST |
| 40.00 | 12.60 | 13.10 | 12.50 | 0.00 | 0.00% | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 2/26/2025 | 3/31/2025 2:58:58 PM EST |
| 45.00 | 17.80 | 18.30 | 17.70 | 0.00 | 0.00% | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 3/3/2025 | 3/31/2025 2:58:58 PM EST |
| 50.00 | 22.80 | 23.00 | % | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST |