Options Chain for HONDA MOTOR LTD ADR ECH CNV IN 3 (HMC) - $30.34 as of 2/20/2026 3:13:33 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 | 13.20 | 17.10 | 15.15 | % | 1.01 | 0 | 0 | 2.97 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:32 PM EST | |||
| 17.50 | 10.70 | 14.60 | 12.65 | % | 0.72 | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:32 PM EST | |||
| 20.00 | 8.20 | 12.10 | 10.15 | % | 0.51 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:32 PM EST | |||
| 22.50 | 5.80 | 9.50 | 7.65 | 9.34 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 2/9/2026 | 2/20/2026 3:59:32 PM EST |
| 25.00 | 4.00 | 6.40 | 5.20 | % | 0.21 | 0 | 0 | 1.00 | 1.00 | 0.01 | 0.00 | 2/20/2026 3:59:32 PM EST | |||
| 27.50 | 1.10 | 4.00 | 2.55 | 3.35 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.73 | 0.90 | 0.07 | -0.01 | 2/3/2026 | 2/20/2026 3:59:32 PM EST |
| 30.00 | 1.00 | 1.15 | 1.08 | 1.00 | -0.15 | -13.05% | 0.04 | 4 | 1,069 | 0.26 | 0.58 | 0.18 | -0.02 | 2/20/2026 | 2/20/2026 3:59:32 PM EST |
| 32.50 | 0.15 | 0.45 | 0.30 | 0.23 | -0.05 | -17.86% | 0.01 | 21 | 1,505 | 0.29 | 0.18 | 0.12 | -0.01 | 2/20/2026 | 2/20/2026 3:59:32 PM EST |
| 35.00 | 0.05 | 0.30 | 0.18 | 0.06 | -0.09 | -60.00% | 0.01 | 3 | 114 | 0.39 | 0.02 | 0.02 | 0.00 | 2/20/2026 | 2/20/2026 3:59:32 PM EST |
| 37.50 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.91 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/20/2026 3:59:32 PM EST |
| 40.00 | 0.00 | 0.40 | 0.20 | 0.05 | % | 0.01 | 1 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:32 PM EST | |
| 42.50 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:32 PM EST | |||
| 45.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:32 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 | 1.23 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:32 PM EST | |||
| 17.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:32 PM EST | |||
| 20.00 | 0.00 | 0.10 | 0.05 | 0.04 | -0.13 | -76.48% | 0.00 | 1 | 1 | 0.87 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:32 PM EST |
| 22.50 | 0.00 | 0.95 | 0.48 | 0.22 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.25 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 2/20/2026 3:59:32 PM EST |
| 25.00 | 0.00 | 0.95 | 0.48 | 0.29 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.94 | 0.00 | 0.01 | 0.00 | 1/26/2026 | 2/20/2026 3:59:32 PM EST |
| 27.50 | 0.15 | 0.30 | 0.23 | 0.25 | +0.05 | +25.00% | 0.01 | 1 | 78 | 0.35 | -0.10 | 0.07 | -0.01 | 2/20/2026 | 2/20/2026 3:59:32 PM EST |
| 30.00 | 0.60 | 0.85 | 0.73 | 0.77 | +0.02 | +2.67% | 0.02 | 15 | 2,058 | 0.27 | -0.42 | 0.18 | -0.02 | 2/20/2026 | 2/20/2026 3:59:32 PM EST |
| 32.50 | 1.25 | 4.30 | 2.78 | 2.33 | 0.00 | 0.00% | 0.09 | 0 | 22 | 0.90 | -0.82 | 0.12 | -0.01 | 2/19/2026 | 2/20/2026 3:59:32 PM EST |
| 35.00 | 3.60 | 6.30 | 4.95 | % | 0.14 | 0 | 0 | 0.97 | -0.98 | 0.02 | 0.00 | 2/20/2026 3:59:32 PM EST | |||
| 37.50 | 5.80 | 9.40 | 7.60 | % | 0.20 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:32 PM EST | |||
| 40.00 | 8.10 | 11.90 | 10.00 | % | 0.25 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:32 PM EST | |||
| 42.50 | 10.80 | 14.20 | 12.50 | % | 0.29 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:32 PM EST | |||
| 45.00 | 13.10 | 16.90 | 15.00 | % | 0.33 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:32 PM EST |