Options Chain for HONDA MOTOR LTD ADR ECH CNV IN 3 (HMC) - $29.18 as of 6/13/2025 3:28:59 PM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
15.00 | 12.80 | 16.10 | % | 0 | 0 | 6.05 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
17.50 | 10.40 | 12.80 | 12.20 | 0.00 | 0.00% | 0 | 1 | 4.06 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 6/13/2025 3:59:55 PM EST |
20.00 | 7.90 | 10.40 | 9.51 | 0.00 | 0.00% | 0 | 0 | 3.37 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 6/13/2025 3:59:55 PM EST |
22.50 | 5.50 | 8.10 | % | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
25.00 | 2.80 | 6.20 | % | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
27.50 | 1.40 | 2.00 | 1.76 | -0.04 | -2.23% | 1 | 29 | 0.49 | 0.91 | 0.13 | -0.02 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
30.00 | 0.05 | 0.20 | 0.14 | -0.11 | -44.00% | 4 | 621 | 0.26 | 0.20 | 0.27 | -0.02 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
32.50 | 0.00 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 175 | 0.50 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/13/2025 3:59:55 PM EST |
35.00 | 0.00 | 1.00 | 0.04 | 0.00 | 0.00% | 0 | 41 | 0.75 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/13/2025 3:59:55 PM EST |
37.50 | 0.00 | 0.95 | % | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
40.00 | 0.00 | 0.95 | % | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
42.50 | 0.00 | 0.75 | % | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST |
Puts
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
15.00 | 0.00 | 0.75 | % | 0 | 0 | 4.19 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
17.50 | 0.00 | 0.95 | % | 0 | 0 | 3.40 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
20.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 100 | 2.71 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 6/13/2025 3:59:55 PM EST |
22.50 | 0.00 | 0.05 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
25.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 4 | 0.99 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 6/13/2025 3:59:55 PM EST |
27.50 | 0.00 | 0.40 | 0.08 | 0.00 | 0.00% | 0 | 295 | 0.42 | -0.09 | 0.13 | -0.02 | 6/9/2025 | 6/13/2025 3:59:55 PM EST |
30.00 | 0.75 | 1.55 | 0.90 | -0.19 | -17.44% | 1 | 230 | 0.36 | -0.80 | 0.27 | -0.02 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
32.50 | 2.05 | 4.60 | 2.05 | 0.00 | 0.00% | 0 | 2 | 0.69 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 6/13/2025 3:59:55 PM EST |
35.00 | 4.90 | 6.20 | 5.60 | +1.00 | +21.74% | 1 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
37.50 | 7.10 | 8.60 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
40.00 | 9.60 | 12.20 | % | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
42.50 | 12.10 | 14.70 | % | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST |