Options Chain for HONDA MOTOR LTD ADR ECH CNV IN 3 (HMC) - $31.24 as of 8/1/2025 3:51:51 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 | 14.50 | 18.40 | 16.45 | 17.17 | 0.00 | 0.00% | 1.10 | 0 | 2 | 4.51 | 1.00 | 0.00 | 0.00 | 7/30/2025 | 8/1/2025 3:59:57 PM EST |
| 17.50 | 11.70 | 15.90 | 13.80 | 14.68 | 0.00 | 0.00% | 0.79 | 0 | 2 | 3.78 | 1.00 | 0.00 | 0.00 | 7/30/2025 | 8/1/2025 3:59:57 PM EST |
| 20.00 | 9.40 | 13.40 | 11.40 | % | 0.57 | 0 | 0 | 3.14 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:57 PM EST | |||
| 22.50 | 8.30 | 10.90 | 9.60 | 8.58 | 0.00 | 0.00% | 0.43 | 0 | 2 | 2.58 | 1.00 | 0.00 | 0.00 | 7/14/2025 | 8/1/2025 3:59:57 PM EST |
| 25.00 | 6.00 | 7.60 | 6.80 | 6.14 | 0.00 | 0.00% | 0.27 | 0 | 2 | 1.62 | 1.00 | 0.00 | 0.00 | 7/14/2025 | 8/1/2025 3:59:57 PM EST |
| 27.50 | 3.80 | 4.40 | 4.10 | 3.90 | -0.30 | -7.15% | 0.15 | 1 | 29 | 0.80 | 0.95 | 0.04 | -0.01 | 8/1/2025 | 8/1/2025 3:59:57 PM EST |
| 30.00 | 1.65 | 1.85 | 1.75 | 1.70 | -0.20 | -10.53% | 0.06 | 2 | 447 | 0.38 | 0.73 | 0.14 | -0.03 | 8/1/2025 | 8/1/2025 3:59:57 PM EST |
| 32.50 | 0.40 | 0.50 | 0.45 | 0.36 | -0.29 | -44.62% | 0.01 | 5 | 263 | 0.36 | 0.33 | 0.16 | -0.03 | 8/1/2025 | 8/1/2025 3:59:57 PM EST |
| 35.00 | 0.05 | 0.15 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 2 | 281 | 0.40 | 0.07 | 0.06 | -0.01 | 8/1/2025 | 8/1/2025 3:59:57 PM EST |
| 37.50 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 85 | 0.73 | 0.01 | 0.01 | 0.00 | 7/30/2025 | 8/1/2025 3:59:57 PM EST |
| 40.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.04 | -44.45% | 0.00 | 1 | 7 | 0.81 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 3:59:57 PM EST |
| 42.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:57 PM EST | |||
| 45.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:57 PM EST | |||
| 47.50 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:57 PM EST | |||
| 50.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:57 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 | % | 0.00 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:57 PM EST | |||
| 17.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:57 PM EST | |||
| 20.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.16 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 8/1/2025 3:59:57 PM EST |
| 22.50 | 0.00 | 0.05 | 0.03 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.89 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 8/1/2025 3:59:57 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.03 | -37.50% | 0.00 | 3 | 542 | 0.65 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 3:59:57 PM EST |
| 27.50 | 0.00 | 0.15 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 374 | 0.53 | -0.05 | 0.04 | -0.01 | 7/30/2025 | 8/1/2025 3:59:57 PM EST |
| 30.00 | 0.30 | 0.40 | 0.35 | 0.40 | +0.05 | +14.29% | 0.01 | 6 | 1,098 | 0.36 | -0.27 | 0.14 | -0.03 | 8/1/2025 | 8/1/2025 3:59:57 PM EST |
| 32.50 | 1.50 | 1.60 | 1.55 | 1.55 | 0.00 | 0.00% | 0.05 | 0 | 170 | 0.34 | -0.67 | 0.16 | -0.03 | 7/31/2025 | 8/1/2025 3:59:57 PM EST |
| 35.00 | 2.65 | 5.10 | 3.88 | 3.74 | 0.00 | 0.00% | 0.11 | 0 | 21 | 1.14 | -0.93 | 0.06 | -0.01 | 7/31/2025 | 8/1/2025 3:59:57 PM EST |
| 37.50 | 5.40 | 7.20 | 6.30 | 7.20 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.22 | -0.99 | 0.01 | 0.00 | 7/16/2025 | 8/1/2025 3:59:57 PM EST |
| 40.00 | 7.70 | 10.20 | 8.95 | % | 0.22 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:57 PM EST | |||
| 42.50 | 10.70 | 13.30 | 12.00 | % | 0.28 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:57 PM EST | |||
| 45.00 | 12.40 | 15.80 | 14.10 | % | 0.31 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:57 PM EST | |||
| 47.50 | 15.90 | 18.30 | 17.10 | % | 0.36 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:57 PM EST | |||
| 50.00 | 16.70 | 20.80 | 18.75 | % | 0.38 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:57 PM EST |