Options Chain for HONDA MOTOR LTD ADR ECH CNV IN 3 (HMC) - $33.90 as of 9/16/2025 8:49:24 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 | 15.20 | 17.60 | 16.40 | % | 0.94 | 0 | 0 | 7.05 | 1.00 | 0.00 | 0.00 | 9/16/2025 3:59:52 PM EST | |||
| 20.00 | 12.70 | 15.10 | 13.90 | % | 0.70 | 0 | 0 | 5.92 | 1.00 | 0.00 | 0.00 | 9/16/2025 3:59:52 PM EST | |||
| 22.50 | 10.20 | 12.60 | 11.40 | 11.20 | 0.00 | 0.00% | 0.51 | 0 | 0 | 4.92 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 9/16/2025 3:59:52 PM EST |
| 25.00 | 8.10 | 9.60 | 8.85 | 9.65 | 0.00 | 0.00% | 0.35 | 0 | 4 | 3.27 | 1.00 | 0.00 | 0.00 | 9/9/2025 | 9/16/2025 3:59:52 PM EST |
| 27.50 | 6.10 | 6.60 | 6.35 | 7.15 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.66 | 1.00 | 0.00 | 0.00 | 9/9/2025 | 9/16/2025 3:59:52 PM EST |
| 30.00 | 3.80 | 4.10 | 3.95 | 3.92 | +0.17 | +4.54% | 0.13 | 7 | 53 | 1.11 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 9/16/2025 3:59:52 PM EST |
| 32.50 | 1.35 | 2.10 | 1.73 | 1.45 | +0.15 | +11.54% | 0.05 | 5 | 74 | 1.05 | 0.97 | 0.09 | -0.01 | 9/16/2025 | 9/16/2025 3:59:52 PM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.03 | -0.02 | -40.00% | 0.00 | 5 | 1,890 | 0.36 | 0.07 | 0.20 | -0.02 | 9/16/2025 | 9/16/2025 3:59:52 PM EST |
| 37.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 41 | 1.60 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/16/2025 3:59:52 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:52 PM EST | |||
| 42.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:52 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:52 PM EST | |||
| 47.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.26 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:52 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.58 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:52 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 | 3.50 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:52 PM EST | |||
| 20.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:52 PM EST | |||
| 22.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:52 PM EST | |||
| 25.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:52 PM EST | |||
| 27.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 64 | 1.29 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 9/16/2025 3:59:52 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.83 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/16/2025 3:59:52 PM EST |
| 32.50 | 0.00 | 0.15 | 0.08 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 1,730 | 0.58 | -0.03 | 0.09 | -0.01 | 9/12/2025 | 9/16/2025 3:59:52 PM EST |
| 35.00 | 0.75 | 1.30 | 1.03 | 1.14 | -0.26 | -18.58% | 0.03 | 3 | 16 | 0.50 | -0.93 | 0.20 | -0.02 | 9/16/2025 | 9/16/2025 3:59:52 PM EST |
| 37.50 | 3.10 | 4.30 | 3.70 | 3.93 | 0.00 | 0.00% | 0.10 | 0 | 4 | 1.58 | -1.00 | 0.00 | 0.00 | 9/15/2025 | 9/16/2025 3:59:52 PM EST |
| 40.00 | 5.40 | 6.90 | 6.15 | % | 0.15 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 9/16/2025 3:59:52 PM EST | |||
| 42.50 | 7.90 | 9.40 | 8.65 | % | 0.20 | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 9/16/2025 3:59:52 PM EST | |||
| 45.00 | 10.10 | 11.30 | 10.70 | % | 0.24 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 9/16/2025 3:59:52 PM EST | |||
| 47.50 | 12.40 | 14.80 | 13.60 | % | 0.29 | 0 | 0 | 3.84 | -1.00 | 0.00 | 0.00 | 9/16/2025 3:59:52 PM EST | |||
| 50.00 | 14.90 | 17.30 | 16.10 | % | 0.32 | 0 | 0 | 4.19 | -1.00 | 0.00 | 0.00 | 9/16/2025 3:59:52 PM EST |