Options Chain for HONDA MOTOR LTD ADR ECH CNV IN 3 (HMC) - $30.11 as of 12/26/2025 3:03:53 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 | 13.60 | 16.00 | 14.80 | % | 0.99 | 0 | 0 | 2.89 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 17.50 | 11.10 | 13.50 | 12.30 | % | 0.70 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 20.00 | 9.00 | 10.50 | 9.75 | 13.99 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 12/26/2025 3:59:53 PM EST |
| 22.50 | 6.50 | 8.00 | 7.25 | % | 0.32 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 25.00 | 4.20 | 5.40 | 4.80 | 4.30 | 0.00 | 0.00% | 0.19 | 0 | 6 | 0.83 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/26/2025 3:59:53 PM EST |
| 27.50 | 2.00 | 3.20 | 2.60 | 2.25 | 0.00 | 0.00% | 0.09 | 0 | 31 | 0.65 | 0.99 | 0.02 | 0.00 | 12/18/2025 | 12/26/2025 3:59:53 PM EST |
| 30.00 | 0.15 | 0.55 | 0.35 | 0.50 | -0.20 | -28.58% | 0.01 | 3 | 411 | 0.14 | 0.46 | 0.38 | -0.01 | 12/26/2025 | 12/26/2025 3:59:53 PM EST |
| 32.50 | 0.00 | 0.05 | 0.03 | 0.05 | -0.05 | -50.00% | 0.00 | 6 | 1,157 | 0.23 | 0.01 | 0.02 | 0.00 | 12/26/2025 | 12/26/2025 3:59:53 PM EST |
| 35.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 727 | 0.68 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/26/2025 3:59:53 PM EST |
| 37.50 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 80 | 1.10 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/26/2025 3:59:53 PM EST |
| 40.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 87 | 0.86 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/26/2025 3:59:53 PM EST |
| 42.50 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 118 | 0.82 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 12/26/2025 3:59:53 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 47.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.58 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/26/2025 3:59:53 PM EST |
| 50.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 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 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.40 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 12/26/2025 3:59:53 PM EST |
| 17.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 20.00 | 0.00 | 0.10 | 0.05 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.98 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 12/26/2025 3:59:53 PM EST |
| 22.50 | 0.00 | 0.10 | 0.05 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.73 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 12/26/2025 3:59:53 PM EST |
| 25.00 | 0.00 | 0.15 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.55 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/26/2025 3:59:53 PM EST |
| 27.50 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 289 | 0.40 | -0.01 | 0.02 | 0.00 | 12/18/2025 | 12/26/2025 3:59:53 PM EST |
| 30.00 | 0.30 | 0.70 | 0.50 | 0.67 | +0.12 | +21.82% | 0.02 | 1 | 987 | 0.15 | -0.54 | 0.38 | -0.01 | 12/26/2025 | 12/26/2025 3:59:53 PM EST |
| 32.50 | 2.20 | 3.40 | 2.80 | 2.30 | 0.00 | 0.00% | 0.09 | 0 | 92 | 0.59 | -0.99 | 0.02 | 0.00 | 12/22/2025 | 12/26/2025 3:59:53 PM EST |
| 35.00 | 4.70 | 5.90 | 5.30 | 3.48 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.82 | -1.00 | 0.00 | 0.00 | 9/29/2025 | 12/26/2025 3:59:53 PM EST |
| 37.50 | 7.00 | 8.50 | 7.75 | % | 0.21 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 40.00 | 9.50 | 11.00 | 10.25 | % | 0.26 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 42.50 | 11.60 | 14.00 | 12.80 | % | 0.30 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 45.00 | 14.10 | 16.50 | 15.30 | % | 0.34 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 47.50 | 16.60 | 19.00 | 17.80 | % | 0.37 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 50.00 | 19.10 | 21.50 | 20.30 | % | 0.41 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST |