Breaking News

Honda Motor Co Ltd ADR (HMC)

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

Add to/Remove from a Portfolio Add to Watchlist

32.59 -0.78 -2.34%

05:59:59 - Closed. Currency in USD

Pre Market

31.93

-0.66

-2.03%

18:26:23 - Real-time Data

Volume: 1,079,959
Bid/Ask: 0.00 / 0.00
Day's Range: 32.56 - 32.92

Type: Equity

Market: United States

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

Honda Motor ADR Option Chain

Explore HMC options data, including calls and puts, strike prices, expiration dates, and implied volatility. View the full HMC options chain to compare premiums across strikes, track Honda Motor ADR puts activity, and analyse HMC futures data to inform your derivatives trading strategy.

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
13.65	0%	13.35	14.8	0	13.00	0	0%	0	0	0
HMC Call 13.00 Exp: Sep 18, 2026 Last: 13.65 Chg.: 0% SymbolPINS\|20260918\|13.00C Delta0 Imp Vol0 Bid13.35 Gamma0 Theoretical0 Ask14.8 Theta0 Intrinsic Value17.25 Volume0 Vega0 Time Value-3.6 Open Interest5 Rho0 Delta / Theta0 HMC Put 13.00 Exp: Aug 25, 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%	15.8	20	0	15.00	0	0%	0	0.05	0
HMC Call 15.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolHMC\|20260918\|15.00C Delta0.964 Imp Vol1.9125 Bid15.8 Gamma0.0047 Theoretical17.9 Ask20 Theta-0.0227 Intrinsic Value17.59 Volume0 Vega0.0064 Time Value-17.59 Open Interest0 Rho0.0056 Delta / Theta-42.3754 HMC Put 15.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolHMC\|20260918\|15.00P Delta-0.0064 Imp Vol1.2779 Bid0 Gamma0.0016 Theoretical0.03 Ask0.05 Theta-0.0039 Intrinsic Value-17.59 Volume0 Vega0.0015 Time Value17.59 Open Interest0 Rho-0.0002 Delta / Theta1.6209
0	0%	13.3	17.5	0	17.50	0	0%	0	0.05	0
HMC Call 17.50 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolHMC\|20260918\|17.50C Delta0.9568 Imp Vol1.5775 Bid13.3 Gamma0.0067 Theoretical15.4 Ask17.5 Theta-0.0219 Intrinsic Value15.09 Volume0 Vega0.0075 Time Value-15.09 Open Interest0 Rho0.0065 Delta / Theta-43.6614 HMC Put 17.50 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolHMC\|20260918\|17.50P Delta-0.0078 Imp Vol1.0431 Bid0 Gamma0.0024 Theoretical0.03 Ask0.05 Theta-0.0038 Intrinsic Value-15.09 Volume0 Vega0.0018 Time Value15.09 Open Interest5 Rho-0.0002 Delta / Theta2.0316
10.85	0%	9.3	10.8	0	18.00	1.18	0%	0.88	1.31	1
HMC Call 18.00 Exp: Sep 18, 2026 Last: 10.85 Chg.: 0% SymbolPINS\|20260918\|18.00C Delta0 Imp Vol0 Bid9.3 Gamma0 Theoretical0 Ask10.8 Theta0 Intrinsic Value12.25 Volume0 Vega0 Time Value-1.4 Open Interest54 Rho0 Delta / Theta0 HMC Put 18.00 Exp: Sep 18, 2026 Last: 1.18 Chg.: 0% SymbolPINS\|20260918\|18.00P Delta-0.1126 Imp Vol0.6077 Bid0.88 Gamma0.0114 Theoretical1.18 Ask1.31 Theta-0.0054 Intrinsic Value-12.25 Volume1 Vega0.0512 Time Value13.43 Open Interest551 Rho-0.0358 Delta / Theta20.6984
0	0%	10.8	15	0	20.00	0	0%	0	0.1	0
HMC Call 20.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolHMC\|20260918\|20.00C Delta0.9479 Imp Vol1.2862 Bid10.8 Gamma0.0096 Theoretical12.9 Ask15 Theta-0.0209 Intrinsic Value12.59 Volume0 Vega0.0088 Time Value-12.59 Open Interest0 Rho0.0074 Delta / Theta-45.3793 HMC Put 20.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolHMC\|20260918\|20.00P Delta-0.0162 Imp Vol0.9272 Bid0 Gamma0.0051 Theoretical0.05 Ask0.1 Theta-0.0064 Intrinsic Value-12.59 Volume0 Vega0.0035 Time Value12.59 Open Interest58 Rho-0.0004 Delta / Theta2.5149
					30.25	Price @ Nov 28, 2025 20:30 GMT
0.15	-46.43%	0.1	0.2	10	35.00	0	0%	1.05	2.7	0
HMC Call 35.00 Exp: Sep 18, 2026 Last: 0.15 Chg.: -46.43% SymbolHMC\|20260918\|35.00C Delta0.1436 Imp Vol0.245 Bid0.1 Gamma0.1081 Theoretical0.15 Ask0.2 Theta-0.0092 Intrinsic Value-2.41 Volume10 Vega0.0193 Time Value2.56 Open Interest41 Rho0.0029 Delta / Theta-15.6242 HMC Put 35.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolHMC\|20260918\|35.00P Delta-0.9728 Imp Vol0.1337 Bid1.05 Gamma0.0478 Theoretical2.38 Ask2.7 Theta-0.003 Intrinsic Value2.41 Volume0 Vega0.0047 Time Value-2.41 Open Interest0 Rho-0.0234 Delta / Theta320.54
1.42	0%	1.43	1.8	0	37.00	6.15	0%	11.1	11.9	0
HMC Call 37.00 Exp: Sep 18, 2026 Last: 1.42 Chg.: 0% SymbolPINS\|20260918\|37.00C Delta0.297 Imp Vol0.3714 Bid1.43 Gamma0.034 Theoretical1.62 Ask1.8 Theta-0.005 Intrinsic Value-6.75 Volume0 Vega0.0916 Time Value8.17 Open Interest160 Rho0.0514 Delta / Theta-58.8801 HMC Put 37.00 Exp: Sep 18, 2026 Last: 6.15 Chg.: 0% SymbolPINS\|20260918\|37.00P Delta-0.5163 Imp Vol0.6417 Bid11.1 Gamma0.0219 Theoretical11.5 Ask11.9 Theta-0.0115 Intrinsic Value6.75 Volume0 Vega0.1032 Time Value-0.6 Open Interest89 Rho-0.182 Delta / Theta45.0722
0.05	0%	0	0.2	0	37.50	0	0%	3.3	6.8	0
HMC Call 37.50 Exp: Sep 18, 2026 Last: 0.05 Chg.: 0% SymbolHMC\|20260918\|37.50C Delta0.0754 Imp Vol0.3588 Bid0 Gamma0.0463 Theoretical0.1 Ask0.2 Theta-0.0086 Intrinsic Value-4.91 Volume0 Vega0.0121 Time Value4.96 Open Interest28 Rho0.0015 Delta / Theta-8.8063 HMC Put 37.50 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolHMC\|20260918\|37.50P Delta-0.8841 Imp Vol0.4194 Bid3.3 Gamma0.053 Theoretical5.05 Ask6.8 Theta-0.015 Intrinsic Value4.91 Volume0 Vega0.0163 Time Value-4.91 Open Interest0 Rho-0.0232 Delta / Theta59.0482
0	0%	0	0.2	0	40.00	0	0%	5.8	9.3	0
HMC Call 40.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolHMC\|20260918\|40.00C Delta0.0594 Imp Vol0.4801 Bid0 Gamma0.0287 Theoretical0.1 Ask0.2 Theta-0.0096 Intrinsic Value-7.41 Volume0 Vega0.0101 Time Value7.41 Open Interest1 Rho0.0012 Delta / Theta-6.2025 HMC Put 40.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolHMC\|20260918\|40.00P Delta-0.9041 Imp Vol0.5564 Bid5.8 Gamma0.0346 Theoretical7.55 Ask9.3 Theta-0.0168 Intrinsic Value7.41 Volume0 Vega0.0141 Time Value-7.41 Open Interest0 Rho-0.0253 Delta / Theta53.7947

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	9,164.60	+61.50	+0.68%
ASX 200 Futures	9,113.5	+59.0	+0.65%
ASX All Ordinaries	9,374.90	+58.20	+0.62%
US 500	7,679.9	+26.9	+0.35%
Dow Jones	53,417.16	+140.15	+0.26%
China A50 Futures	14,501.00	-50.00	-0.34%
Dollar Index	98.940	+0.011	+0.01%

Crude Oil WTI	83.37	-1.64	-1.93%
Natural Gas	2.797	-0.038	-1.34%
Gold	4,689.44	-8.36	-0.18%
Silver	67.893	-0.701	-1.02%
Copper	6.5990	-0.0060	-0.09%
US Sugar #11	17.58	-0.08	-0.45%
US Coffee C	341.10	-0.55	-0.16%

Australia 10Y	5.002	-0.008	-0.16%
Australia 5Y	4.625	-0.003	-0.06%
New Zealand 10Y	4.753	-0.002	-0.04%
U.S. 10Y	4.698	-0.006	-0.13%
Japan 10Y	2.895	+0.016	+0.56%
China 10Y	1.680	-0.006	-0.36%
Singapore 10Y	2.304	-0.018	-0.78%

CSL	173.64	+4.53	+2.68%
Woolworths	38.850	+0.310	+0.80%
ANZ Holdings	37.030	+0.170	+0.46%
Commonwealth Bank Australia	157.010	+0.130	+0.08%
Telstra Group	4.700	-0.020	-0.42%
National Australia Bank	38.250	+0.240	+0.63%
BHP Group Ltd	67.670	+0.550	+0.82%

Recent Quotes

	Name	Price	Chg.	Chg. %
	HMC	32.59	-0.78	-2.34%
	BURCE	35.920	-0.020	-0.06%

Market Movers

Name	Last	Chg. %	Vol.
Pls	5.140	-6.03%	30.60M
Suncorp	19.370	+7.97%	8.30M
Northern Star Resources	24.540	+0.62%	6.93M
BHP Group Ltd	67.670	+0.82%	6.59M
Woodside Energy	33.000	-1.43%	5.14M
Commonwealth Bank Australia	157.010	+0.08%	1.49M
CSL	173.64	+2.68%	1.20M

Name	Last	Chg. %	Vol.
Winchester Energy Ltd	0.002	+100.00%	3.65M
Altech Chemicals Ltd	0.002	+100.00%	8.66M
Metal Hawk	0.145	+52.63%	12.63M
Australian Oil Company	0.003	+50.00%	1.21M
Intelicare Holdings	0.03	+41.67%	9.90M
Aml3d	0.14	+40.00%	9.18M
Firstwave Cloud	0.008	+33.33%	13.50M

Name	Last	Chg. %	Vol.
Grand Gulf Energy Ltd	0.001	-66.67%	100.00K
BPH Global	0.002	-50.00%	1.18M
Ovanti	0.002	-40.00%	14.13M
Zeus Resources Ltd	0.004	-33.33%	57.54K
BPH Energy Ltd	0.003	-33.33%	845.36K
Austin Metals	0.003	-33.33%	216.67K
WhiteHawk	0.003	-28.57%	16.62K