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

31.35 -1.05 -3.24%

20:18:25 - Real-time Cboe. Currency in USD

Type: Equity

Market: United States

Volume: 520,907.00000000006
Bid/Ask: 0.00 / 0.00
Day's Range: 31.28 - 31.91

General
Chart
- Streaming Chart
- Interactive Chart
News & Analysis
- News
- Opinion & Analysis
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 12, 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 12, 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%	15.3	18	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 Delta0.9771 Imp Vol2.799 Bid15.3 Gamma0.0041 Theoretical16.65 Ask18 Theta-0.041 Intrinsic Value16.45 Volume0 Vega0.0025 Time Value-16.45 Open Interest0 Rho0.0019 Delta / Theta-23.8131 HMC Put 15.00 Exp: Feb 20, 2026 Last: 0.1 Chg.: 0% SymbolHMC\|20260220\|15.00P Delta-0.0115 Imp Vol2.3946 Bid0 Gamma0.0027 Theoretical0.05 Ask0.05 Theta-0.0211 Intrinsic Value-16.45 Volume0 Vega0.0014 Time Value16.55 Open Interest10 Rho-0.0001 Delta / Theta0.5463
0	0%	13	15.3	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 Delta0.9721 Imp Vol2.2781 Bid13 Gamma0.006 Theoretical14.15 Ask15.3 Theta-0.0395 Intrinsic Value13.95 Volume0 Vega0.0029 Time Value-13.95 Open Interest0 Rho0.0022 Delta / Theta-24.602 HMC Put 17.50 Exp: Feb 20, 2026 Last: 0.05 Chg.: 0% SymbolHMC\|20260220\|17.50P Delta-0.0142 Imp Vol1.9411 Bid0 Gamma0.004 Theoretical0.05 Ask0.05 Theta-0.0205 Intrinsic Value-13.95 Volume0 Vega0.0017 Time Value14 Open Interest1 Rho-0.0001 Delta / Theta0.6928
0	0%	11	12.9	0	20.00	0.38	0%	0	0.05	0
HMC Call 20.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolHMC\|20260220\|20.00C Delta0.9261 Imp Vol2.4184 Bid11 Gamma0.0123 Theoretical11.95 Ask12.9 Theta-0.0956 Intrinsic Value11.45 Volume0 Vega0.0065 Time Value-11.45 Open Interest0 Rho0.0028 Delta / Theta-9.6908 HMC Put 20.00 Exp: Feb 20, 2026 Last: 0.38 Chg.: 0% SymbolHMC\|20260220\|20.00P Delta-0.0177 Imp Vol1.545 Bid0 Gamma0.006 Theoretical0.05 Ask0.05 Theta-0.0197 Intrinsic Value-11.45 Volume0 Vega0.002 Time Value11.83 Open Interest1 Rho-0.0001 Delta / Theta0.8979
					30.25	Price @ Nov 28, 2025 20:30 GMT
0.42	0%	0.1	0.3	0	32.50	1	42.86%	1	1.25	10
HMC Call 32.50 Exp: Feb 20, 2026 Last: 0.42 Chg.: 0% SymbolHMC\|20260220\|32.50C Delta0.249 Imp Vol0.2951 Bid0.1 Gamma0.2303 Theoretical0.2 Ask0.3 Theta-0.0267 Intrinsic Value-1.05 Volume0 Vega0.0148 Time Value1.47 Open Interest1,559 Rho0.0015 Delta / Theta-9.3124 HMC Put 32.50 Exp: Feb 20, 2026 Last: 1 Chg.: 42.86% SymbolHMC\|20260220\|32.50P Delta-0.9245 Imp Vol0.142 Bid1 Gamma0.2116 Theoretical1 Ask1.25 Theta-0.0079 Intrinsic Value1.05 Volume10 Vega0.0066 Time Value-0.05 Open Interest28 Rho-0.0066 Delta / Theta116.9308
0.05	0%	0	0.2	1	35.00	3.4	0%	2.7	3.9	0
HMC Call 35.00 Exp: Feb 20, 2026 Last: 0.05 Chg.: 0% SymbolHMC\|20260220\|35.00C Delta0.0581 Imp Vol0.441 Bid0 Gamma0.0564 Theoretical0.05 Ask0.2 Theta-0.0148 Intrinsic Value-3.55 Volume1 Vega0.0054 Time Value3.6 Open Interest87 Rho0.0004 Delta / Theta-3.9225 HMC Put 35.00 Exp: Feb 20, 2026 Last: 3.4 Chg.: 0% SymbolHMC\|20260220\|35.00P Delta0 Imp Vol0 Bid2.7 Gamma0 Theoretical0 Ask3.9 Theta0 Intrinsic Value3.55 Volume0 Vega0 Time Value-0.15 Open Interest6 Rho0 Delta / Theta0
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%	5.1	6.6	0
HMC Call 37.50 Exp: Feb 20, 2026 Last: 0.02 Chg.: 0% SymbolHMC\|20260220\|37.50C Delta0.2241 Imp Vol1.366 Bid0 Gamma0.0469 Theoretical0.75 Ask0.75 Theta-0.1187 Intrinsic Value-6.05 Volume0 Vega0.014 Time Value6.07 Open Interest0 Rho0.0013 Delta / Theta-1.8884 HMC Put 37.50 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolHMC\|20260220\|37.50P Delta0 Imp Vol0 Bid5.1 Gamma0 Theoretical0 Ask6.6 Theta0 Intrinsic Value6.05 Volume0 Vega0 Time Value-6.05 Open Interest0 Rho0 Delta / Theta0

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 South Africa'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://d71-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://d71-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://d71-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

South Africa Top 40	114,217.40	+399.74	+0.35%
S. Africa 40 Futures	107,047	+350	+0.33%
US 30	49,478.5	-642.9	-1.28%
US 500	6,848.6	-92.8	-1.34%
US Tech 100	24,741.6	-459.7	-1.82%
DAX Futures	24,951.5	-1.5	-0.01%
Dollar Index	96.910	+0.189	+0.20%

Gold	4,933.21	-165.29	-3.24%
Silver	75.070	-8.850	-10.55%
Crude Oil WTI	62.66	-1.97	-3.05%
Brent Oil	67.31	-2.09	-3.01%
Natural Gas	3.236	+0.077	+2.44%
Copper	5.7643	-0.2012	-3.37%
US Corn	429.90	+2.90	+0.68%

USD/ZAR	15.9816	+0.1290	+0.81%
EUR/USD	1.1860	-0.0011	-0.09%
GBP/USD	1.3609	-0.0017	-0.12%
USD/JPY	152.81	-0.43	-0.28%
GBP/JPY	207.95	-0.90	-0.43%
USD/CAD	1.3632	+0.0063	+0.46%
AUD/USD	0.7081	-0.0043	-0.60%

Nampak	48,900	-1600	-3.17%
MTN	19,522	+312	+1.62%
Standard Bank	31,377	+162	+0.52%
FirstRand Ltd	9,542	+32	+0.34%
Capitec	467,328	+7228	+1.57%
African Rainbow Minerals	22,910	-338	-1.45%
Naspers	90,609	+29	+0.03%

Recent Quotes

Name	Price	Chg.	Chg. %
HMC	31.35	-1.05	-3.24%
CTM	869.90	-6.10	-0.70%
Consumption	3,477.35	+13.78	+0.40%

Market Movers

Name	Last	Chg. %	Vol.
Sasol	12,631	+7.09%	7.99M
MTN	19,522	+1.62%	4.34M
Naspers	90,609	+0.03%	2.03M
British American Tobacco	94,508	-1.34%	1.11M
Gold Fields	88,616	-1.13%	1.10M
AngloGold Ashanti ADR	176,500	+0.38%	603.61K
Capitec	467,328	+1.57%	196.43K

Name	Last	Chg. %	Vol.
Labat Africa Ltd	8	+60.00%	44.95M
RH Bophelo	219	+18.38%	3.24K
Brimstone	630	+16.67%	41.08K
E Media Holdings Ltd	254	+9.96%	237.59K
Acsion	1,100	+9.89%	8.31K
Altron	2,100	+8.25%	494.83K
Aspen Pharmacare	11,759	+7.83%	1.25M

Name	Last	Chg. %	Vol.
Visual International	2	-33.33%	103.48K
Mantengu Mining	39.00	-9.30%	40.00K
Trellidor Holdings Ltd	150	-8.54%	202.06K
AfroCentric Investment Corp	114	-8.06%	22.71K
York Timber Holdings Ltd	220	-7.56%	79.72K
Finbond Group Ltd	117	-7.14%	361.18K
Novus Holdings Ltd	530	-7.02%	2.98K