Options Chain for HONDA MOTOR CO LTD ADR ECH CNV IN 3 (HMC) - $34.29 as of 11/2/2026 8:33:24 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 | 15.10 | 18.80 | 16.95 | % | 0.97 | 0 | 0 | 3.67 | 1.00 | 0.00 | 0.00 | 11/2/2026 3:59:59 PM EST | |||
| 20.00 | 12.80 | 16.30 | 14.55 | % | 0.73 | 0 | 0 | 3.11 | 1.00 | 0.00 | 0.00 | 11/2/2026 3:59:59 PM EST | |||
| 22.50 | 10.10 | 13.80 | 11.95 | % | 0.53 | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 11/2/2026 3:59:59 PM EST | |||
| 25.00 | 7.60 | 11.30 | 9.45 | % | 0.38 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 11/2/2026 3:59:59 PM EST | |||
| 27.50 | 5.60 | 7.80 | 6.70 | % | 0.24 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 11/2/2026 3:59:59 PM EST | |||
| 30.00 | 4.30 | 4.80 | 4.55 | 4.30 | +0.08 | +1.90% | 0.15 | 1 | 24 | 0.53 | 0.97 | 0.06 | 0.00 | 11/2/2026 | 11/2/2026 3:59:59 PM EST |
| 32.50 | 1.95 | 2.45 | 2.20 | 2.29 | +0.29 | +14.50% | 0.07 | 1 | 46 | 0.40 | 0.74 | 0.12 | -0.02 | 11/2/2026 | 11/2/2026 3:59:59 PM EST |
| 35.00 | 0.50 | 0.95 | 0.73 | 0.58 | 0.00 | 0.00% | 0.02 | 0 | 125 | 0.36 | 0.40 | 0.13 | -0.03 | 10/29/2026 | 11/2/2026 3:59:59 PM EST |
| 37.50 | 0.10 | 0.30 | 0.20 | 0.21 | +0.06 | +40.00% | 0.01 | 1 | 20 | 0.37 | 0.15 | 0.08 | -0.02 | 11/2/2026 | 11/2/2026 3:59:59 PM EST |
| 40.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.73 | 0.04 | 0.03 | -0.01 | 11/2/2026 3:59:59 PM EST | |||
| 42.50 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.11 | 0.01 | 0.01 | 0.00 | 11/2/2026 3:59:59 PM EST | |||
| 45.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 11/2/2026 3:59:59 PM EST | |||
| 47.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 11/2/2026 3:59:59 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 | 1.43 | 0.00 | 0.00 | 0.00 | 11/2/2026 3:59:59 PM EST | |||
| 20.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 11/2/2026 3:59:59 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.06 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 11/2/2026 3:59:59 PM EST |
| 25.00 | 0.00 | 0.20 | 0.10 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.96 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 11/2/2026 3:59:59 PM EST |
| 27.50 | 0.00 | 0.35 | 0.18 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.84 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 11/2/2026 3:59:59 PM EST |
| 30.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.66 | -0.03 | 0.06 | 0.00 | 10/26/2026 | 11/2/2026 3:59:59 PM EST |
| 32.50 | 0.25 | 0.75 | 0.50 | 0.48 | -0.12 | -20.00% | 0.02 | 2 | 34 | 0.38 | -0.26 | 0.12 | -0.02 | 11/2/2026 | 11/2/2026 3:59:59 PM EST |
| 35.00 | 1.15 | 2.45 | 1.80 | 1.70 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.42 | -0.60 | 0.13 | -0.03 | 10/29/2026 | 11/2/2026 3:59:59 PM EST |
| 37.50 | 2.10 | 4.70 | 3.40 | 3.35 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.84 | -0.85 | 0.08 | -0.02 | 10/20/2026 | 11/2/2026 3:59:59 PM EST |
| 40.00 | 4.70 | 7.40 | 6.05 | % | 0.15 | 0 | 0 | 1.14 | -0.96 | 0.03 | -0.01 | 11/2/2026 3:59:59 PM EST | |||
| 42.50 | 6.40 | 10.20 | 8.30 | % | 0.20 | 0 | 0 | 1.45 | -0.99 | 0.01 | 0.00 | 11/2/2026 3:59:59 PM EST | |||
| 45.00 | 8.70 | 12.70 | 10.70 | % | 0.24 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 11/2/2026 3:59:59 PM EST | |||
| 47.50 | 11.40 | 15.20 | 13.30 | % | 0.28 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 11/2/2026 3:59:59 PM EST |