Options Chain for HONDA MOTOR CO LTD ADR ECH CNV IN 3 (HMC) - $28.61 as of 7/23/2026 8:17:26 AM 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 | 12.00 | 15.70 | 13.85 | % | 0.92 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/22/2026 3:59:57 PM EST | |||
| 17.50 | 9.00 | 13.20 | 11.10 | % | 0.63 | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 7/22/2026 3:59:57 PM EST | |||
| 20.00 | 7.00 | 10.80 | 8.90 | % | 0.45 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 7/22/2026 3:59:57 PM EST | |||
| 22.50 | 5.60 | 6.60 | 6.10 | 4.85 | 0.00 | 0.00% | 0.27 | 0 | 1 | 0.67 | 0.99 | 0.01 | -0.01 | 7/1/2026 | 7/22/2026 3:59:57 PM EST |
| 25.00 | 2.95 | 4.40 | 3.68 | 3.58 | 0.00 | 0.00% | 0.15 | 0 | 101 | 0.59 | 0.94 | 0.04 | -0.02 | 7/17/2026 | 7/22/2026 3:59:57 PM EST |
| 27.50 | 0.50 | 2.55 | 1.53 | 1.45 | 0.00 | 0.00% | 0.06 | 0 | 169 | 0.54 | 0.74 | 0.13 | -0.02 | 7/20/2026 | 7/22/2026 3:59:57 PM EST |
| 30.00 | 0.45 | 0.50 | 0.48 | 0.46 | 0.00 | 0.00% | 0.02 | 0 | 1,033 | 0.26 | 0.37 | 0.15 | -0.02 | 7/22/2026 | 7/22/2026 3:59:57 PM EST |
| 32.50 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.35 | 0.11 | 0.07 | -0.01 | 7/20/2026 | 7/22/2026 3:59:57 PM EST |
| 35.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 0.83 | 0.02 | 0.02 | 0.00 | 7/22/2026 3:59:57 PM EST | |||
| 37.50 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.48 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/22/2026 3:59:57 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.57 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/22/2026 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 | 1.13 | 0.00 | 0.00 | 0.00 | 7/22/2026 3:59:57 PM EST | |||
| 17.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 7/22/2026 3:59:57 PM EST | |||
| 20.00 | 0.00 | 0.10 | 0.05 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.77 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/22/2026 3:59:57 PM EST |
| 22.50 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 219 | 0.56 | -0.01 | 0.01 | -0.01 | 7/6/2026 | 7/22/2026 3:59:57 PM EST |
| 25.00 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 179 | 0.47 | -0.06 | 0.04 | -0.02 | 7/21/2026 | 7/22/2026 3:59:57 PM EST |
| 27.50 | 0.45 | 1.00 | 0.73 | 0.40 | 0.00 | 0.00% | 0.03 | 0 | 76 | 0.41 | -0.26 | 0.13 | -0.02 | 7/22/2026 | 7/22/2026 3:59:57 PM EST |
| 30.00 | 0.60 | 2.15 | 1.38 | 1.88 | 0.00 | 0.00% | 0.05 | 0 | 6 | 0.48 | -0.63 | 0.15 | -0.02 | 7/21/2026 | 7/22/2026 3:59:57 PM EST |
| 32.50 | 2.65 | 5.30 | 3.98 | % | 0.12 | 0 | 0 | 0.93 | -0.89 | 0.07 | -0.01 | 7/22/2026 3:59:57 PM EST | |||
| 35.00 | 4.90 | 8.60 | 6.75 | % | 0.19 | 0 | 0 | 1.40 | -0.98 | 0.02 | 0.00 | 7/22/2026 3:59:57 PM EST | |||
| 37.50 | 7.50 | 11.10 | 9.30 | % | 0.25 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 7/22/2026 3:59:57 PM EST | |||
| 40.00 | 10.00 | 13.60 | 11.80 | % | 0.30 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 7/22/2026 3:59:57 PM EST |