Options Chain for HONDA MOTOR CO LTD ADR ECH CNV IN 3 (HMC) - $27.29 as of 5/29/2026 2:33:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 13.10 | 16.70 | 14.90 | 13.30 | 0.00 | 0.00% | 1.19 | 0 | 0 | 4.26 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/29/2026 1:58:44 PM EST |
| 15.00 | 10.60 | 14.20 | 12.40 | 9.00 | 0.00 | 0.00% | 0.83 | 0 | 0 | 3.47 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 5/29/2026 1:58:44 PM EST |
| 17.50 | 7.80 | 11.70 | 9.75 | % | 0.56 | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:58:44 PM EST | |||
| 20.00 | 5.80 | 9.20 | 7.50 | 5.90 | 0.00 | 0.00% | 0.38 | 0 | 17 | 2.25 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/29/2026 1:58:44 PM EST |
| 22.50 | 4.40 | 5.30 | 4.85 | 4.80 | 0.00 | 0.00% | 0.22 | 0 | 645 | 1.00 | 1.00 | 0.01 | 0.00 | 5/28/2026 | 5/29/2026 1:58:44 PM EST |
| 25.00 | 2.10 | 2.35 | 2.23 | 2.26 | -0.19 | -7.76% | 0.09 | 5 | 376 | 0.32 | 0.89 | 0.10 | -0.01 | 5/29/2026 | 5/29/2026 1:58:44 PM EST |
| 27.50 | 0.45 | 0.60 | 0.53 | 0.52 | -0.08 | -13.34% | 0.02 | 8 | 722 | 0.28 | 0.43 | 0.22 | -0.02 | 5/29/2026 | 5/29/2026 1:58:44 PM EST |
| 30.00 | 0.05 | 0.10 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 22 | 222 | 0.31 | 0.06 | 0.07 | -0.01 | 5/29/2026 | 5/29/2026 1:58:44 PM EST |
| 32.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 123 | 0.44 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 1:58:44 PM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.66 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/29/2026 1:58:44 PM EST |
| 37.50 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.71 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/29/2026 1:58:44 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 2 | 0.82 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:44 PM EST | |||
| 42.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 16 | 0.93 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:44 PM EST | |||
| 15.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 4 | 1.26 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:44 PM EST | |||
| 17.50 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.97 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/29/2026 1:58:44 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.71 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/29/2026 1:58:44 PM EST |
| 22.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 2 | 1,685 | 0.54 | 0.00 | 0.01 | 0.00 | 5/29/2026 | 5/29/2026 1:58:44 PM EST |
| 25.00 | 0.10 | 0.20 | 0.15 | 0.16 | -0.04 | -20.00% | 0.01 | 7 | 503 | 0.32 | -0.11 | 0.10 | -0.01 | 5/29/2026 | 5/29/2026 1:58:44 PM EST |
| 27.50 | 0.85 | 1.00 | 0.93 | 0.90 | +0.05 | +5.89% | 0.03 | 1 | 223 | 0.28 | -0.57 | 0.22 | -0.02 | 5/29/2026 | 5/29/2026 1:58:44 PM EST |
| 30.00 | 2.95 | 3.10 | 3.03 | 2.97 | -2.43 | -45.00% | 0.10 | 1 | 11 | 0.40 | -0.94 | 0.07 | -0.01 | 5/29/2026 | 5/29/2026 1:58:44 PM EST |
| 32.50 | 3.40 | 7.40 | 5.40 | 7.86 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 4/8/2026 | 5/29/2026 1:58:44 PM EST |
| 35.00 | 6.30 | 9.70 | 8.00 | % | 0.23 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:58:44 PM EST | |||
| 37.50 | 8.80 | 12.20 | 10.50 | % | 0.28 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:58:44 PM EST | |||
| 40.00 | 11.30 | 14.40 | 12.85 | % | 0.32 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:58:44 PM EST | |||
| 42.50 | 13.70 | 17.00 | 15.35 | % | 0.36 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:58:44 PM EST |