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

32.11 -0.38 -1.17%

01:06:45 - Real-time Cboe. Currency in USD

Type: Equity

Market: United States

Volume: 252,652
Bid/Ask: 0.00 / 0.00
Day's Range: 32.11 - 32.40

General
Chart
- Streaming charts
- 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

Sep 29, 2026 16:25 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	16.5	18.6	0	15.00	0	0%	0	0.05	0
HMC Call 15.00 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolHMC\|20261016\|15.00C Delta0.95 Imp Vol2.5635 Bid16.5 Gamma0.0057 Theoretical17.55 Ask18.6 Theta-0.0503 Intrinsic Value17.17 Volume0 Vega0.007 Time Value-17.17 Open Interest1 Rho0.0042 Delta / Theta-18.8872 HMC Put 15.00 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolHMC\|20261016\|15.00P Delta-0.0066 Imp Vol1.5229 Bid0 Gamma0.0017 Theoretical0.03 Ask0.05 Theta-0.0057 Intrinsic Value-17.17 Volume0 Vega0.0013 Time Value17.17 Open Interest6 Rho-0.0001 Delta / Theta1.1458
0	0%	14	16.1	0	17.50	0	0%	0	0.05	0
HMC Call 17.50 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolHMC\|20261016\|17.50C Delta0.9396 Imp Vol2.1164 Bid14 Gamma0.0081 Theoretical15.05 Ask16.1 Theta-0.0485 Intrinsic Value14.67 Volume0 Vega0.0081 Time Value-14.67 Open Interest0 Rho0.0049 Delta / Theta-19.3824 HMC Put 17.50 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolHMC\|20261016\|17.50P Delta-0.0081 Imp Vol1.2376 Bid0 Gamma0.0026 Theoretical0.03 Ask0.05 Theta-0.0056 Intrinsic Value-14.67 Volume0 Vega0.0015 Time Value14.67 Open Interest109 Rho-0.0001 Delta / Theta1.444
0	0%	11.1	14	0	20.00	0	0%	0	0.05	0
HMC Call 20.00 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolHMC\|20261016\|20.00C Delta0.9265 Imp Vol1.7274 Bid11.1 Gamma0.0115 Theoretical12.55 Ask14 Theta-0.0462 Intrinsic Value12.17 Volume0 Vega0.0095 Time Value-12.17 Open Interest2 Rho0.0058 Delta / Theta-20.0671 HMC Put 20.00 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolHMC\|20261016\|20.00P Delta-0.01 Imp Vol0.9887 Bid0 Gamma0.0039 Theoretical0.03 Ask0.05 Theta-0.0054 Intrinsic Value-12.17 Volume0 Vega0.0019 Time Value12.17 Open Interest52 Rho-0.0002 Delta / Theta1.8558
					32.17	Price @ Sep 29, 2026 16:25 GMT
0.49	-10.91%	0.35	0.55	1	32.50	0	0%	0.55	1.5	0
HMC Call 32.50 Exp: Oct 16, 2026 Last: 0.49 Chg.: -10.91% SymbolHMC\|20261016\|32.50C Delta0.4103 Imp Vol0.2258 Bid0.35 Gamma0.2486 Theoretical0.45 Ask0.55 Theta-0.0172 Intrinsic Value-0.33 Volume1 Vega0.0269 Time Value0.82 Open Interest284 Rho0.0052 Delta / Theta-23.9222 HMC Put 32.50 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolHMC\|20261016\|32.50P Delta-0.5633 Imp Vol0.2923 Bid0.55 Gamma0.1937 Theoretical1.03 Ask1.5 Theta-0.0244 Intrinsic Value0.33 Volume0 Vega0.0272 Time Value-0.33 Open Interest10 Rho-0.0089 Delta / Theta23.1186
0.25	150%	0.05	0.15	6	35.00	0	0%	2.2	4.5	0
HMC Call 35.00 Exp: Oct 16, 2026 Last: 0.25 Chg.: 150% SymbolHMC\|20261016\|35.00C Delta0.1016 Imp Vol0.3068 Bid0.05 Gamma0.0835 Theoretical0.1 Ask0.15 Theta-0.0109 Intrinsic Value-2.83 Volume6 Vega0.0123 Time Value3.08 Open Interest87 Rho0.0014 Delta / Theta-9.3103 HMC Put 35.00 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolHMC\|20261016\|35.00P Delta-0.7643 Imp Vol0.5118 Bid2.2 Gamma0.086 Theoretical3.35 Ask4.5 Theta-0.033 Intrinsic Value2.83 Volume0 Vega0.0212 Time Value-2.83 Open Interest1 Rho-0.013 Delta / Theta23.1729
0	0%	0	0.45	0	37.50	0	0%	5	7	0
HMC Call 37.50 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolHMC\|20261016\|37.50C Delta0.1196 Imp Vol0.5812 Bid0 Gamma0.0495 Theoretical0.23 Ask0.45 Theta-0.0234 Intrinsic Value-5.33 Volume0 Vega0.0138 Time Value5.33 Open Interest20 Rho0.0016 Delta / Theta-5.1082 HMC Put 37.50 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolHMC\|20261016\|37.50P Delta-0.7876 Imp Vol0.8067 Bid5 Gamma0.0514 Theoretical6 Ask7 Theta-0.0482 Intrinsic Value5.33 Volume0 Vega0.0199 Time Value-5.33 Open Interest0 Rho-0.0144 Delta / Theta16.3442

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 Philippines'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:

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://d62-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://d62-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://d62-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 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

PSEi Composite	5,738.40	-50.47	-0.87%
Nikkei 225	65,481.27	-396.35	-0.60%
Shanghai	3,830.45	+6.83	+0.18%
US 500	7,656.0	-27.9	-0.36%
US Tech 100	30,256.9	-19.9	-0.07%
DAX	25,375.29	+0.87	+0.00%
Dollar Index	101.315	+0.389	+0.39%

Crude Oil WTI	90.58	-2.02	-2.18%
Brent Oil	97.01	-0.82	-0.84%
Natural Gas	3.037	-0.069	-2.22%
Gold	4,177.50	+9.10	+0.22%
Silver	61.140	-0.578	-0.94%
US Soybeans	1,300.75	+12.75	+0.99%
Copper	6.6068	-0.0267	-0.40%

Philippines 2Y	6.734	-0.041	-0.61%
Philippines 10Y	7.645	+0.071	+0.94%
Philippines 20Y	7.648	-0.037	-0.48%
U.S. 2Y	4.935	+0.011	+0.22%
U.S. 10Y	5.288	+0.043	+0.82%
U.S. 30Y	5.613	+0.050	+0.90%
Germany 10Y	3.6178	+0.0035	+0.10%

Alphabet C	336.12	-3.04	-0.90%
Villar Land Holdings	448.00	0.00	0.00%
A B I ADR	73.74	-3.36	-4.36%
Booking	162.15	-1.73	-1.05%
Apple	331.21	-7.19	-2.12%
Alibaba ADR	107.51	-1.25	-1.15%
Tesla	352.19	-5.27	-1.47%

Recent Quotes

	Name	Price	Chg.	Chg. %
	HMC	32.11	-0.38	-1.17%
	Franklin FTSE Tai.	75.34	+0.42	+0.55%

Market Movers

Name	Last	Chg. %	Vol.
PNB Holdings Corporation	1.20	0.00%	173.05M
Ayala Land	15.100	-1.44%	18.04M
BDO Unibank	114.00	+0.88%	2.01M
Ayala	490.00	+1.49%	1.72M
International Container	909.000	-1.46%	1.26M
Manila Electric	417.20	-4.09%	752.56K
PLDT	1,075.00	-1.29%	128.52K

Name	Last	Chg. %	Vol.
CIRTEK HLDG DDS Prf	0.06	+20.00%	1.00K
Supercity Realty Dev	39.00	+15.21%	6.20K
Berjaya	8.900	+11.25%	2.40K
Cebu Air Pref	24.00	+9.09%	6.10K
Ionics	3.780	+8.00%	9.39M
Seafront Resources	2.380	+7.69%	10.00K
Omico	0.1210	+6.14%	80.00K

Name	Last	Chg. %	Vol.
Asiabest Group A	60.850	-16.36%	702.64K
Anglo Philippine	1.150	-11.54%	7.65M
Harbor Star Shipping	1.360	-11.11%	7.78M
SPC Power	8.530	-8.77%	130.60K
NiHAO Mineral	0.500	-7.41%	76.00K
Altus Property Ventures	11.06	-7.37%	8.40K
Oriental Petroleum Minerals B	0.0150	-6.25%	22.60M