Options Chain for HONDA MOTOR CO LTD ADR ECH CNV IN 3 (HMC) - $32.67 as of 9/6/2026 9:14:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 16.50 | 18.60 | 17.55 | % | 1.17 | 0 | 0 | 3.51 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 17.50 | 13.80 | 16.30 | 15.05 | % | 0.86 | 0 | 0 | 3.13 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 20.00 | 11.30 | 13.80 | 12.55 | % | 0.63 | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 22.50 | 9.40 | 10.70 | 10.05 | 7.60 | 0.00 | 0.00% | 0.45 | 0 | 7 | 1.65 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 9/4/2026 3:59:58 PM EST |
| 25.00 | 6.90 | 8.20 | 7.55 | 6.40 | 0.00 | 0.00% | 0.30 | 0 | 147 | 1.29 | 1.00 | 0.00 | 0.00 | 8/27/2026 | 9/4/2026 3:59:58 PM EST |
| 27.50 | 4.60 | 5.50 | 5.05 | 5.60 | 0.00 | 0.00% | 0.18 | 0 | 228 | 0.81 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 3:59:58 PM EST |
| 30.00 | 2.60 | 3.00 | 2.80 | 3.40 | 0.00 | 0.00% | 0.09 | 0 | 267 | 0.50 | 0.92 | 0.07 | -0.01 | 9/3/2026 | 9/4/2026 3:59:58 PM EST |
| 32.50 | 0.50 | 1.15 | 0.83 | 0.99 | 0.00 | 0.00% | 0.03 | 0 | 139 | 0.29 | 0.54 | 0.22 | -0.03 | 9/3/2026 | 9/4/2026 3:59:58 PM EST |
| 35.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.30 | 0.11 | 0.11 | -0.01 | 9/1/2026 | 9/4/2026 3:59:58 PM EST |
| 37.50 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.60 | 0.01 | 0.01 | 0.00 | 8/21/2026 | 9/4/2026 3:59:58 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.11 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 9/4/2026 3:59:58 PM EST |
| 42.50 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 45.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 47.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 17.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.54 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 9/4/2026 3:59:58 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 58 | 1.25 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 9/4/2026 3:59:58 PM EST |
| 22.50 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 2 | 307 | 0.98 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:58 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3,369 | 0.84 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/4/2026 3:59:58 PM EST |
| 27.50 | 0.00 | 0.15 | 0.08 | 0.11 | +0.07 | +175.00% | 0.00 | 1 | 28 | 0.65 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:58 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 132 | 0.34 | -0.08 | 0.07 | -0.01 | 9/3/2026 | 9/4/2026 3:59:58 PM EST |
| 32.50 | 0.25 | 1.05 | 0.65 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 50 | 0.28 | -0.46 | 0.22 | -0.03 | 9/2/2026 | 9/4/2026 3:59:58 PM EST |
| 35.00 | 2.10 | 2.85 | 2.48 | % | 0.07 | 0 | 0 | 0.53 | -0.89 | 0.11 | -0.01 | 9/4/2026 3:59:58 PM EST | |||
| 37.50 | 4.40 | 5.50 | 4.95 | % | 0.13 | 0 | 0 | 0.86 | -0.99 | 0.01 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 40.00 | 6.80 | 8.20 | 7.50 | % | 0.19 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 42.50 | 9.10 | 10.90 | 10.00 | % | 0.24 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 45.00 | 11.20 | 13.70 | 12.45 | % | 0.28 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 47.50 | 13.70 | 16.10 | 14.90 | % | 0.31 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST |