NYSE | Consumer Discretionary | Automobiles

Honda Motor Co. Ltd. (HMC)

LAST (2 Apr)

27.31

+0.51 (+1.90%)

MARKET CAP

42.221 B

VOLUME

1,033,672

NEXT EARNINGS DATE

LAST EARNINGS DATE

ENTER A SYMBOL

MEMBER ACTIONS

Click Here to launch the OptionsPlay Explorer

OptionsPlay is for members only

Unlock all of our most powerful tools and features when you become a StockCharts Member

Gain access to advanced options analysis tools like the OptionsPlay Explorer - part of the OptionsPlay Add-On available exclusively for StockCharts Members.

Free 1-Month Trial Learn More

Straddle View
List View

Strike Range:

Expiration

In The Money

Show All Columns

Calls

Contract	Last Date	Strike	Bid	Bid Size	Ask	Ask Size	Mid	Vol	OI	IV	Delta	Theta	Gamma	Vega	Rho
HMC250417C00012500	-	12.5	12.70	63	16.70	10	14.70	-	-	36.31%	0.9993	-0.0001	0.00	0.00	0.0051
HMC250417C00015000	2025-03-27 11:50:00 AM EDT	15	11.50	6	14.20	6	12.85	5	1	36.31%	0.9993	-0.0004	0.00	0.00	0.0062
HMC250417C00017500	2025-03-27 11:39:53 AM EDT	17.5	9.10	11	11.10	11	10.10	5	5	36.31%	0.9993	-0.0007	0.00	0.00	0.0072
HMC250417C00020000	2025-04-02 7:50:02 AM EDT	20	6.50	6	8.90	6	7.70	1	1	36.31%	0.9993	-0.0010	0.00	0.00	0.0082
HMC250417C00022500	2025-03-25 7:08:06 AM EDT	22.5	4.00	7	6.60	11	5.30	1	2	36.31%	0.9956	-0.0020	0.0054	0.0006	0.0092
HMC250417C00025000	2025-04-02 7:02:32 AM EDT	25	2.45	1	2.60	1	2.52	92	65	36.31%	0.8939	-0.0136	0.0907	0.0101	0.0090
HMC250417C00027500	2025-04-02 10:41:56 AM EDT	27.5	0.65	1	0.80	69	0.72	9	76	36.31%	0.4822	-0.0275	0.1981	0.0220	0.0051
HMC250417C00030000	2025-04-02 10:41:44 AM EDT	30	0.05	311	0.15	5	0.10	36	3,932	36.31%	0.1100	-0.0128	0.0935	0.0104	0.0012
HMC250417C00032500	2025-04-02 5:50:56 AM EDT	32.5	0.05	1	0.15	132	0.10	2	685	36.31%	0.0103	-0.0019	0.0137	0.0015	0.0001
HMC250417C00035000	2025-04-01 6:23:56 AM EDT	35		-	0.05	10	0.03	2	2,795	36.60%	0.0004	-0.0001	0.0007	0.0001	0.00
HMC250417C00037500	2025-01-23 10:24:14 AM EDT	37.5	0.05	2	0.15	62	0.10	2	38	36.31%	0.00	0.00	0.00	0.00	0.00
HMC250417C00040000	2025-02-07 6:23:14 AM EDT	40		-	0.05	6	0.03	3	432	35.01%	0.00	0.00	0.00	0.00	0.00
HMC250417C00045000	2024-12-27 6:43:16 AM EDT	45	0.05	1	0.25	52	0.15	1	15	36.47%	0.00	0.00	0.00	0.00	0.00
HMC250417C00050000	2025-03-05 6:51:09 AM EDT	50		-	0.05	1	0.03	3	29	36.74%	0.00	0.00	0.00	0.00	0.00

Puts

Contract	Last Date	Strike	Bid	Bid Size	Ask	Ask Size	Mid	Vol	OI	IV	Delta	Theta	Gamma	Vega	Rho
HMC250417P00012500	2025-03-26 5:47:03 AM EDT	12.5		-	0.05	40	0.03	1	1	35.77%	0.00	0.00	0.00	0.00	0.00
HMC250417P00015000	2025-02-21 8:46:44 AM EDT	15		-	0.05	2	0.03	1	4	34.56%	0.00	0.00	0.00	0.00	0.00
HMC250417P00017500	2025-04-02 11:43:47 AM EDT	17.5	0.05	1	0.05	1	0.05	1	12	34.62%	0.00	0.00	0.00	0.00	0.00
HMC250417P00020000	2025-04-02 7:36:39 AM EDT	20		-	0.10	18	0.05	1	138	35.58%	0.00	0.00	0.00	0.00	0.00
HMC250417P00022500	2025-04-02 11:26:27 AM EDT	22.5	0.05	1	0.15	58	0.10	6	270	34.62%	-0.0025	-0.0005	0.0040	0.0004	0.00
HMC250417P00025000	2025-04-02 11:58:08 AM EDT	25	0.15	30	0.20	94	0.18	141	1,049	34.62%	-0.0952	-0.0106	0.0883	0.0094	-0.0011
HMC250417P00027500	2025-04-02 11:57:16 AM EDT	27.5	0.80	1	0.90	5	0.85	65	4,524	34.62%	-0.5193	-0.0244	0.2078	0.0220	-0.0062
HMC250417P00030000	2025-04-02 7:41:48 AM EDT	30	2.70	1	2.85	1	2.77	9	780	34.62%	-0.9007	-0.0091	0.0906	0.0096	-0.0112
HMC250417P00032500	2025-03-28 11:41:47 AM EDT	32.5	4.40	14	5.80	6	5.10	3	66	34.62%	-0.9917	0.0011	0.0109	0.0012	-0.0133
HMC250417P00035000	2025-02-26 7:12:32 AM EDT	35	6.90	11	8.50	6	7.70	2	1	34.62%	-0.9990	0.0027	0.0005	0.0001	-0.0144
HMC250417P00037500	2025-03-27 5:46:49 AM EDT	37.5	9.30	11	11.00	6	10.15	1	-	34.62%	-0.9993	0.0030	0.00	0.00	-0.0154
HMC250417P00040000	2025-02-26 7:55:12 AM EDT	40	12.30	11	13.00	11	12.65	1	-	34.62%	-0.9993	0.0033	0.00	0.00	-0.0164
HMC250417P00045000	2025-03-03 9:59:35 AM EDT	45	16.80	11	18.30	11	17.55	1	-	34.62%	-0.9993	0.0039	0.00	0.00	-0.0185
HMC250417P00050000	-	50	22.30	11	23.30	6	22.80	-	-	34.62%	-0.9993	0.0044	0.00	0.00	-0.0205

Expiration

In The Money

Show All Columns

Calls														Puts
12.70	63	16.70	10	14.70	-	-	36.31%	0.9993	-0.0001	0.00	0.00	0.0051	12.5		-	0.05	40	0.03	1	1	35.77%	0.00	0.00	0.00	0.00	0.00
11.50	6	14.20	6	12.85	5	1	36.31%	0.9993	-0.0004	0.00	0.00	0.0062	15		-	0.05	2	0.03	1	4	34.56%	0.00	0.00	0.00	0.00	0.00
9.10	11	11.10	11	10.10	5	5	36.31%	0.9993	-0.0007	0.00	0.00	0.0072	17.5	0.05	1	0.05	1	0.05	1	12	34.62%	0.00	0.00	0.00	0.00	0.00
6.50	6	8.90	6	7.70	1	1	36.31%	0.9993	-0.0010	0.00	0.00	0.0082	20		-	0.10	18	0.05	1	138	35.58%	0.00	0.00	0.00	0.00	0.00
4.00	7	6.60	11	5.30	1	2	36.31%	0.9956	-0.0020	0.0054	0.0006	0.0092	22.5	0.05	1	0.15	58	0.10	6	270	34.62%	-0.0025	-0.0005	0.0040	0.0004	0.00
2.45	1	2.60	1	2.52	92	65	36.31%	0.8939	-0.0136	0.0907	0.0101	0.0090	25	0.15	30	0.20	94	0.18	141	1,049	34.62%	-0.0952	-0.0106	0.0883	0.0094	-0.0011
0.65	1	0.80	69	0.72	9	76	36.31%	0.4822	-0.0275	0.1981	0.0220	0.0051	27.5	0.80	1	0.90	5	0.85	65	4,524	34.62%	-0.5193	-0.0244	0.2078	0.0220	-0.0062
0.05	311	0.15	5	0.10	36	3,932	36.31%	0.1100	-0.0128	0.0935	0.0104	0.0012	30	2.70	1	2.85	1	2.77	9	780	34.62%	-0.9007	-0.0091	0.0906	0.0096	-0.0112
0.05	1	0.15	132	0.10	2	685	36.31%	0.0103	-0.0019	0.0137	0.0015	0.0001	32.5	4.40	14	5.80	6	5.10	3	66	34.62%	-0.9917	0.0011	0.0109	0.0012	-0.0133
	-	0.05	10	0.03	2	2,795	36.60%	0.0004	-0.0001	0.0007	0.0001	0.00	35	6.90	11	8.50	6	7.70	2	1	34.62%	-0.9990	0.0027	0.0005	0.0001	-0.0144
0.05	2	0.15	62	0.10	2	38	36.31%	0.00	0.00	0.00	0.00	0.00	37.5	9.30	11	11.00	6	10.15	1	-	34.62%	-0.9993	0.0030	0.00	0.00	-0.0154
	-	0.05	6	0.03	3	432	35.01%	0.00	0.00	0.00	0.00	0.00	40	12.30	11	13.00	11	12.65	1	-	34.62%	-0.9993	0.0033	0.00	0.00	-0.0164
0.05	1	0.25	52	0.15	1	15	36.47%	0.00	0.00	0.00	0.00	0.00	45	16.80	11	18.30	11	17.55	1	-	34.62%	-0.9993	0.0039	0.00	0.00	-0.0185
	-	0.05	1	0.03	3	29	36.74%	0.00	0.00	0.00	0.00	0.00	50	22.30	11	23.30	6	22.80	-	-	34.62%	-0.9993	0.0044	0.00	0.00	-0.0205
Bid	Bid Size	Ask	Ask Size	Mid	Vol	OI	IV	Delta	Theta	Gamma	Vega	Rho	Strike	Bid	Bid Size	Ask	Ask Size	Mid	Vol	OI	IV	Delta	Theta	Gamma	Vega	Rho

Core Tools

More Charting Tools

Options Tools

Research Tools

Saved Charts

Scanning

Alerts

Members Only

Reports & More