Options Chain for HONDA MOTOR CO LTD ADR ECH CNV IN 3 (HMC) - $24.32 as of 4/10/2026 4:46:13 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 | 5.40 | 6.90 | 6.15 | % | 0.35 | 0 | 0 | 3.05 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:58 AM EST | |||
| 20.00 | 3.10 | 4.30 | 3.70 | % | 0.18 | 0 | 3 | 1.95 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:58 AM EST | |||
| 22.50 | 0.90 | 1.65 | 1.28 | 2.05 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.87 | 0.97 | 0.11 | -0.01 | 4/8/2026 | 4/13/2026 10:58:58 AM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.15 | -75.00% | 0.00 | 5 | 292 | 0.46 | 0.06 | 0.15 | -0.01 | 4/13/2026 | 4/13/2026 10:58:58 AM EST |
| 27.50 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,177 | 0.97 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/13/2026 10:58:58 AM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 184 | 1.21 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/13/2026 10:58:58 AM EST |
| 32.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 100 | 1.53 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 4/13/2026 10:58:58 AM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 214 | 1.82 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 4/13/2026 10:58:58 AM EST |
| 37.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 55 | 2.08 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:58 AM EST | |||
| 40.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 65 | 2.32 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:58 AM EST | |||
| 42.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 12 | 2.54 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:58 AM EST | |||
| 45.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 114 | 2.74 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:58 AM EST | |||
| 47.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 210 | 2.93 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:58 AM EST | |||
| 50.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 1 | 3.11 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:58 AM 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 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.59 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/13/2026 10:58:58 AM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.05 | % | 0.00 | 1 | 10 | 0.99 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 10:58:58 AM EST | |
| 22.50 | 0.00 | 0.10 | 0.05 | 0.01 | -0.09 | -90.00% | 0.00 | 3 | 392 | 0.50 | -0.03 | 0.11 | -0.01 | 4/13/2026 | 4/13/2026 10:58:58 AM EST |
| 25.00 | 1.10 | 1.40 | 1.25 | 1.05 | 0.00 | 0.00% | 0.05 | 0 | 2,341 | 0.70 | -0.94 | 0.15 | -0.01 | 4/10/2026 | 4/13/2026 10:58:58 AM EST |
| 27.50 | 3.30 | 4.40 | 3.85 | 3.57 | 0.00 | 0.00% | 0.14 | 0 | 289 | 1.84 | -1.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 10:58:58 AM EST |
| 30.00 | 5.60 | 7.10 | 6.35 | 6.30 | 0.00 | 0.00% | 0.21 | 0 | 64 | 2.65 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 4/13/2026 10:58:58 AM EST |
| 32.50 | 8.10 | 9.60 | 8.85 | 8.80 | 0.00 | 0.00% | 0.27 | 0 | 63 | 3.13 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 4/13/2026 10:58:58 AM EST |
| 35.00 | 10.20 | 12.50 | 11.35 | % | 0.32 | 0 | 2 | 4.07 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:58 AM EST | |||
| 37.50 | 12.70 | 15.00 | 13.85 | % | 0.37 | 0 | 0 | 4.46 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:58 AM EST | |||
| 40.00 | 15.10 | 17.50 | 16.30 | % | 0.41 | 0 | 0 | 4.81 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:58 AM EST | |||
| 42.50 | 17.50 | 20.10 | 18.80 | % | 0.44 | 0 | 0 | 5.26 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:58 AM EST | |||
| 45.00 | 20.00 | 22.60 | 21.30 | % | 0.47 | 0 | 0 | 5.56 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:58 AM EST | |||
| 47.50 | 22.50 | 25.10 | 23.80 | % | 0.50 | 0 | 0 | 5.84 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:58 AM EST | |||
| 50.00 | 25.00 | 27.60 | 26.30 | % | 0.53 | 0 | 0 | 6.09 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:58 AM EST |