Options Chain for HONDA MOTOR LTD ADR ECH CNV IN 3 (HMC) - $29.98 as of 11/13/2025 4:32:38 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 | 14.00 | 16.20 | 15.10 | % | 1.01 | 0 | 0 | 4.88 | 1.00 | 0.00 | 0.00 | 11/13/2025 1:58:58 PM EST | |||
| 17.50 | 11.50 | 13.70 | 12.60 | % | 0.72 | 0 | 0 | 4.03 | 1.00 | 0.00 | 0.00 | 11/13/2025 1:58:58 PM EST | |||
| 20.00 | 9.40 | 11.20 | 10.30 | % | 0.52 | 0 | 0 | 3.28 | 1.00 | 0.00 | 0.00 | 11/13/2025 1:58:58 PM EST | |||
| 22.50 | 6.90 | 8.40 | 7.65 | % | 0.34 | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 11/13/2025 1:58:58 PM EST | |||
| 25.00 | 4.60 | 6.20 | 5.40 | 6.76 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.99 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 11/13/2025 1:58:58 PM EST |
| 27.50 | 2.10 | 3.80 | 2.95 | 3.50 | 0.00 | 0.00% | 0.11 | 0 | 6 | 1.44 | 0.95 | 0.07 | -0.01 | 10/24/2025 | 11/13/2025 1:58:58 PM EST |
| 30.00 | 0.40 | 0.50 | 0.45 | 0.45 | -0.15 | -25.00% | 0.02 | 6 | 122 | 0.30 | 0.47 | 0.29 | -0.03 | 11/13/2025 | 11/13/2025 1:58:58 PM EST |
| 32.50 | 0.05 | 0.15 | 0.10 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 1,022 | 0.44 | 0.03 | 0.05 | -0.01 | 11/12/2025 | 11/13/2025 1:58:58 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,515 | 0.62 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/13/2025 1:58:58 PM EST |
| 37.50 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 122 | 1.10 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 11/13/2025 1:58:58 PM EST |
| 40.00 | 0.00 | 0.15 | 0.08 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.24 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 11/13/2025 1:58:58 PM EST |
| 42.50 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 11/13/2025 1:58:58 PM EST | |||
| 45.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.60 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 11/13/2025 1:58:58 PM EST |
| 47.50 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 11/13/2025 1:58:58 PM EST | |||
| 50.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 11/13/2025 1:58:58 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 | 0.05 | 0.03 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.25 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 11/13/2025 1:58:58 PM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.79 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 11/13/2025 1:58:58 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.39 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 11/13/2025 1:58:58 PM EST |
| 22.50 | 0.00 | 0.05 | 0.03 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.03 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 11/13/2025 1:58:58 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 82 | 0.81 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/13/2025 1:58:58 PM EST |
| 27.50 | 0.05 | 0.10 | 0.08 | 0.05 | -0.03 | -37.50% | 0.00 | 2 | 543 | 0.41 | -0.05 | 0.07 | -0.01 | 11/13/2025 | 11/13/2025 1:58:58 PM EST |
| 30.00 | 0.60 | 0.90 | 0.75 | 0.55 | +0.08 | +17.03% | 0.03 | 66 | 689 | 0.31 | -0.53 | 0.29 | -0.03 | 11/13/2025 | 11/13/2025 1:58:58 PM EST |
| 32.50 | 1.10 | 3.80 | 2.45 | 2.98 | 0.00 | 0.00% | 0.08 | 0 | 187 | 1.21 | -0.97 | 0.05 | -0.01 | 11/7/2025 | 11/13/2025 1:58:58 PM EST |
| 35.00 | 4.20 | 6.20 | 5.20 | 2.75 | 0.00 | 0.00% | 0.15 | 0 | 3 | 1.53 | -1.00 | 0.00 | 0.00 | 9/25/2025 | 11/13/2025 1:58:58 PM EST |
| 37.50 | 6.60 | 8.70 | 7.65 | 6.76 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.86 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 11/13/2025 1:58:58 PM EST |
| 40.00 | 7.90 | 11.70 | 9.80 | % | 0.25 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 11/13/2025 1:58:58 PM EST | |||
| 42.50 | 11.10 | 14.70 | 12.90 | % | 0.30 | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 11/13/2025 1:58:58 PM EST | |||
| 45.00 | 12.90 | 17.00 | 14.95 | % | 0.33 | 0 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 11/13/2025 1:58:58 PM EST | |||
| 47.50 | 15.40 | 19.50 | 17.45 | % | 0.37 | 0 | 0 | 3.43 | -1.00 | 0.00 | 0.00 | 11/13/2025 1:58:58 PM EST | |||
| 50.00 | 17.90 | 22.00 | 19.95 | % | 0.40 | 0 | 0 | 3.64 | -1.00 | 0.00 | 0.00 | 11/13/2025 1:58:58 PM EST |