Breaking News

Honda Motor Co Ltd ADR (HMC)

Symbol	Exchange	Currency
HMC	NYSE	USD	Real-time
HNDAF	OTC Markets	USD	Delayed
HMCN	Mexico	MXN	Delayed
7267	TradeGate	EUR	Delayed
HMCm	Buenos Aires	ARS	Delayed
HOND34	B3	BRL	Delayed
7267	Tokyo	JPY	Delayed

Add to/Remove from a Portfolio Add to Watchlist

31.78 +0.35 +1.11%

14/02 - Closed. Currency in USD

After Hours

31.35

-0.43

-1.35%

11:58:45 - Real-time Data

Volume: 789,218
Bid/Ask: 0.00 / 0.00
Day's Range: 31.40 - 31.84

Type: Equity

Market: United States

General
Chart
- Streaming Chart
- Interactive Chart
News & Analysis
- News
- Analysis & Opinion
Financials
Technical
Forum

Honda Motor ADR Option Chain

Get free option data for HMC. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for Honda Motor ADR options for the expiration dates selected. Below this information you can also find an open interest chart for the stock's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Nov 28, 2025 20:30 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	12.65	13.8	0	13.00	0	0%	0	0	0
HMC Call 13.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolPINS\|20260220\|13.00C Delta0 Imp Vol0 Bid12.65 Gamma0 Theoretical0 Ask13.8 Theta0 Intrinsic Value17.25 Volume0 Vega0 Time Value-17.25 Open Interest0 Rho0 Delta / Theta0 HMC Put 13.00 Exp: Feb 16, 2026 Last: 0 Chg.: 0% Symbol Delta0 Imp Vol0 Bid0 Gamma0 Theoretical0 Ask0 Theta0 Intrinsic Value-17.25 Volume0 Vega0 Time Value17.25 Open Interest0 Rho0 Delta / Theta0
0	0%	11.45	13.45	0	14.00	0	0%	0	0	0
HMC Call 14.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolPINS\|20260220\|14.00C Delta0 Imp Vol0 Bid11.45 Gamma0 Theoretical0 Ask13.45 Theta0 Intrinsic Value16.25 Volume0 Vega0 Time Value-16.25 Open Interest0 Rho0 Delta / Theta0 HMC Put 14.00 Exp: Feb 16, 2026 Last: 0 Chg.: 0% Symbol Delta0 Imp Vol0 Bid0 Gamma0 Theoretical0 Ask0 Theta0 Intrinsic Value-16.25 Volume0 Vega0 Time Value16.25 Open Interest0 Rho0 Delta / Theta0
0	0%	14.7	18.7	0	15.00	0.1	0%	0	0.05	0
HMC Call 15.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolHMC\|20260220\|15.00C Delta0 Imp Vol0 Bid14.7 Gamma0 Theoretical0 Ask18.7 Theta0 Intrinsic Value16.78 Volume0 Vega0 Time Value-16.78 Open Interest0 Rho0 Delta / Theta0 HMC Put 15.00 Exp: Feb 20, 2026 Last: 0.1 Chg.: 0% SymbolHMC\|20260220\|15.00P Delta-0.0114 Imp Vol2.788 Bid0 Gamma0.0026 Theoretical0.05 Ask0.05 Theta-0.0282 Intrinsic Value-16.78 Volume0 Vega0.0012 Time Value16.88 Open Interest10 Rho-0.0001 Delta / Theta0.4026
0	0%	12.8	15.2	0	17.50	0.05	0%	0	0.05	0
HMC Call 17.50 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolHMC\|20260220\|17.50C Delta0 Imp Vol0 Bid12.8 Gamma0 Theoretical0 Ask15.2 Theta0 Intrinsic Value14.28 Volume0 Vega0 Time Value-14.28 Open Interest0 Rho0 Delta / Theta0 HMC Put 17.50 Exp: Feb 20, 2026 Last: 0.05 Chg.: 0% SymbolHMC\|20260220\|17.50P Delta-0.014 Imp Vol2.265 Bid0 Gamma0.0039 Theoretical0.05 Ask0.05 Theta-0.0274 Intrinsic Value-14.28 Volume0 Vega0.0014 Time Value14.33 Open Interest1 Rho-0.0001 Delta / Theta0.5093
0	0%	10.3	12.7	0	20.00	0.03	0%	0	0.05	1
HMC Call 20.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolHMC\|20260220\|20.00C Delta0 Imp Vol0 Bid10.3 Gamma0 Theoretical0 Ask12.7 Theta0 Intrinsic Value11.78 Volume0 Vega0 Time Value-11.78 Open Interest0 Rho0 Delta / Theta0 HMC Put 20.00 Exp: Feb 20, 2026 Last: 0.03 Chg.: 0% SymbolHMC\|20260220\|20.00P Delta-0.0119 Imp Vol1.6751 Bid0 Gamma0.0045 Theoretical0.03 Ask0.05 Theta-0.0176 Intrinsic Value-11.78 Volume1 Vega0.0013 Time Value11.81 Open Interest1 Rho-0.0001 Delta / Theta0.6734
					30.25	Price @ Nov 28, 2025 20:30 GMT
0.16	-20%	0.1	0.25	37	32.50	1.25	0%	0.7	1.1	0
HMC Call 32.50 Exp: Feb 20, 2026 Last: 0.16 Chg.: -20% SymbolHMC\|20260220\|32.50C Delta0.254 Imp Vol0.2622 Bid0.1 Gamma0.3001 Theoretical0.16 Ask0.25 Theta-0.028 Intrinsic Value-0.72 Volume37 Vega0.0131 Time Value0.88 Open Interest1,554 Rho0.0012 Delta / Theta-9.0828 HMC Put 32.50 Exp: Feb 20, 2026 Last: 1.25 Chg.: 0% SymbolHMC\|20260220\|32.50P Delta-0.7412 Imp Vol0.2673 Bid0.7 Gamma0.2963 Theoretical0.9 Ask1.1 Theta-0.0309 Intrinsic Value0.72 Volume0 Vega0.0132 Time Value0.53 Open Interest28 Rho-0.004 Delta / Theta23.9507
0.05	0%	0	0.5	3	35.00	3.4	0%	2.9	4.1	0
HMC Call 35.00 Exp: Feb 20, 2026 Last: 0.05 Chg.: 0% SymbolHMC\|20260220\|35.00C Delta0.0608 Imp Vol0.4789 Bid0 Gamma0.0616 Theoretical0.05 Ask0.5 Theta-0.0194 Intrinsic Value-3.22 Volume3 Vega0.0049 Time Value3.27 Open Interest87 Rho0.0003 Delta / Theta-3.1285 HMC Put 35.00 Exp: Feb 20, 2026 Last: 3.4 Chg.: 0% SymbolHMC\|20260220\|35.00P Delta-0.8289 Imp Vol0.7551 Bid2.9 Gamma0.0822 Theoretical3.5 Ask4.1 Theta-0.0665 Intrinsic Value3.22 Volume0 Vega0.0103 Time Value0.18 Open Interest6 Rho-0.0049 Delta / Theta12.4698
0.25	0%	0.16	0.39	0	37.00	11.49	0%	10.55	11.55	0
HMC Call 37.00 Exp: Feb 20, 2026 Last: 0.25 Chg.: 0% SymbolPINS\|20260220\|37.00C Delta0.1196 Imp Vol0.3446 Bid0.16 Gamma0.0398 Theoretical0.28 Ask0.39 Theta-0.0057 Intrinsic Value-6.75 Volume0 Vega0.0288 Time Value7 Open Interest365 Rho0.0071 Delta / Theta-21.1626 HMC Put 37.00 Exp: Feb 20, 2026 Last: 11.49 Chg.: 0% SymbolPINS\|20260220\|37.00P Delta-0.5369 Imp Vol1.1316 Bid10.55 Gamma0.0239 Theoretical11.05 Ask11.55 Theta-0.0383 Intrinsic Value6.75 Volume0 Vega0.0568 Time Value4.74 Open Interest1,316 Rho-0.0536 Delta / Theta14.0027
0.02	0%	0	0.75	0	37.50	0	0%	5.2	6.7	0
HMC Call 37.50 Exp: Feb 20, 2026 Last: 0.02 Chg.: 0% SymbolHMC\|20260220\|37.50C Delta0.2274 Imp Vol1.5319 Bid0 Gamma0.0483 Theoretical0.75 Ask0.75 Theta-0.1563 Intrinsic Value-5.72 Volume0 Vega0.0123 Time Value5.74 Open Interest0 Rho0.001 Delta / Theta-1.4549 HMC Put 37.50 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolHMC\|20260220\|37.50P Delta-0.8846 Imp Vol1.0204 Bid5.2 Gamma0.0465 Theoretical5.95 Ask6.7 Theta-0.0684 Intrinsic Value5.72 Volume0 Vega0.0079 Time Value-5.72 Open Interest0 Rho-0.0056 Delta / Theta12.9247

Open Positions

Calls

Puts

© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com Australia's comment guidelines and agree to the terms described.

I Agree

HMC Comments

Write your thoughts about Honda Motor Co Ltd ADR

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d70-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d70-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d70-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

S&P/ASX 200	8,937.10	+19.50	+0.22%
ASX 200 Futures	8,894.0	+12.5	+0.14%
ASX All Ordinaries	9,163.80	+25.00	+0.27%
US 500	6,838.5	+2.3	+0.03%
Dow Jones	49,500.93	+48.95	+0.10%
China A50 Futures	14,878.0	-18.0	-0.12%
Dollar Index	96.98	+0.16	+0.17%

Crude Oil WTI	63.56	+0.81	+1.29%
Natural Gas	3.099	-0.144	-4.44%
Gold	5,014.50	-31.80	-0.63%
Silver	76.555	-1.409	-1.81%
Copper	5.7640	-0.0390	-0.67%
US Sugar #11	13.78	+0.03	+0.22%
US Coffee C	298.30	+0.40	+0.13%

Australia 10Y	4.719	+0.005	+0.11%
Australia 5Y	4.336	-0.003	-0.07%
New Zealand 10Y	4.475	+0.005	+0.11%
U.S. 10Y	4.040	-0.012	-0.30%
Japan 10Y	2.193	-0.016	-0.72%
China 10Y	1.812	+0.027	+1.51%
Singapore 10Y	1.906	0.000	0.00%

CSL	152.17	+2.16	+1.44%
Woolworths	31.960	+0.020	+0.06%
ANZ Holdings	39.630	-1.260	-3.08%
Commonwealth Bank Australia	178.280	+2.080	+1.18%
Telstra Group	4.950	+0.010	+0.20%
National Australia Bank	45.540	-0.470	-1.02%
BHP Group Ltd	50.360	-0.770	-1.51%

Recent Quotes

Name	Price	Chg.	Chg. %
HMC	31.78	+0.35	+1.11%
IMCO	8,484	+294	+3.59%
XRO	79.06	+5.57	+7.58%
MLTEA	324.00	0.00	0.00%

Market Movers

Name	Last	Chg. %	Vol.
Fortescue Metals	20.210	-4.71%	11.09M
BHP Group Ltd	50.360	-1.51%	7.33M
ANZ Holdings	39.630	-3.08%	4.51M
Westpac Banking	40.610	+0.22%	3.06M
Commonwealth Bank Australia	178.280	+1.18%	2.19M
Rio Tinto Ltd	162.750	-4.12%	2.09M
CSL	152.17	+1.44%	1.36M

Name	Last	Chg. %	Vol.
Carbine Resources Ltd	0.009	+80.00%	7.30M
Bounty Oil and Gas NL	0.003	+40.00%	40.56K
Eden Innovations	0.2600	+36.84%	13.39M
Range International	0.004	+33.33%	325.00K
Redstone Resources	0.004	+33.33%	1.09M
Aus Tin Mining Ltd	0.004	+28.57%	27.26M
Boadicea Resources Ltd	0.045	+28.57%	3.98M

Name	Last	Chg. %	Vol.
Ovanti	0.001	-50.00%	28.53M
Red Sky Energy	0.002	-40.00%	403.45K
Grand Gulf Energy Ltd	0.003	-33.33%	27.33K
Energy Resources Of Australia	0.003	-28.57%	24.99M
Biotron Ltd	0.003	-28.57%	3.01M
Freehill Mining	0.003	-28.57%	67.20K
Associate Global Partners	0.170	-26.09%	1.93K