Options Chain for HSBC HLDGS PLC SPON ADR NEW (HSBC) - $44.37 as of 10/17/2024 9:03:55 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 12.30 | 16.40 | % | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 10/17/2024 4:00:07 PM EST | |||
| 33.00 | 9.30 | 13.40 | % | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 10/17/2024 4:00:07 PM EST | |||
| 34.00 | 8.30 | 12.40 | % | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 10/17/2024 4:00:07 PM EST | |||
| 35.00 | 7.30 | 11.40 | % | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 10/17/2024 4:00:07 PM EST | |||
| 36.00 | 6.50 | 10.40 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | -0.01 | 10/17/2024 4:00:07 PM EST | |||
| 37.00 | 5.50 | 9.40 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | -0.01 | 10/17/2024 4:00:07 PM EST | |||
| 38.00 | 4.50 | 7.20 | % | 0 | 0 | 0.87 | 0.99 | 0.01 | -0.01 | 10/17/2024 4:00:07 PM EST | |||
| 39.00 | 3.50 | 7.40 | % | 0 | 0 | 1.22 | 0.98 | 0.02 | -0.01 | 10/17/2024 4:00:07 PM EST | |||
| 40.00 | 3.80 | 6.00 | % | 0 | 0 | 0.97 | 0.96 | 0.03 | -0.01 | 10/17/2024 4:00:07 PM EST | |||
| 41.00 | 1.50 | 5.20 | % | 0 | 0 | 0.50 | 0.89 | 0.06 | -0.02 | 10/17/2024 4:00:07 PM EST | |||
| 42.00 | 0.60 | 4.10 | % | 0 | 0 | 0.77 | 0.83 | 0.09 | -0.03 | 10/17/2024 4:00:07 PM EST | |||
| 43.00 | 1.85 | 2.05 | 1.85 | -0.05 | -2.64% | 1 | 5 | 0.30 | 0.73 | 0.13 | -0.03 | 10/17/2024 | 10/17/2024 4:00:07 PM EST |
| 44.00 | 1.20 | 1.35 | 1.24 | -0.06 | -4.62% | 1 | 500 | 0.29 | 0.59 | 0.16 | -0.03 | 10/17/2024 | 10/17/2024 4:00:07 PM EST |
| 45.00 | 0.65 | 0.80 | 0.77 | +0.12 | +18.47% | 6 | 17 | 0.27 | 0.42 | 0.17 | -0.03 | 10/17/2024 | 10/17/2024 4:00:07 PM EST |
| 46.00 | 0.35 | 0.50 | 0.40 | 0.00 | 0.00% | 0 | 10 | 0.28 | 0.26 | 0.14 | -0.03 | 10/16/2024 | 10/17/2024 4:00:07 PM EST |
| 47.00 | 0.20 | 0.30 | 0.30 | 0.00 | 0.00% | 0 | 260 | 0.29 | 0.15 | 0.10 | -0.02 | 10/14/2024 | 10/17/2024 4:00:07 PM EST |
| 48.00 | 0.05 | 0.25 | 0.12 | 0.00 | 0.00% | 0 | 2 | 0.30 | 0.08 | 0.06 | -0.01 | 10/16/2024 | 10/17/2024 4:00:07 PM EST |
| 49.00 | 0.00 | 0.50 | 0.33 | 0.00 | 0.00% | 0 | 1 | 0.53 | 0.03 | 0.03 | -0.01 | 10/15/2024 | 10/17/2024 4:00:07 PM EST |
| 50.00 | 0.00 | 0.50 | % | 0 | 0 | 0.59 | 0.01 | 0.01 | 0.00 | 10/17/2024 4:00:07 PM EST | |||
| 51.00 | 0.00 | 0.75 | % | 0 | 0 | 0.76 | 0.00 | 0.01 | 0.00 | 10/17/2024 4:00:07 PM EST | |||
| 52.00 | 0.00 | 0.75 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:07 PM EST | |||
| 53.00 | 0.00 | 0.75 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:07 PM EST | |||
| 54.00 | 0.00 | 1.00 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:07 PM EST | |||
| 55.00 | 0.00 | 1.00 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:07 PM EST | |||
| 60.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 40 | 1.25 | 0.00 | 0.00 | 0.00 | 10/14/2024 | 10/17/2024 4:00:07 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 79 | 1.68 | 0.00 | 0.00 | 0.00 | 10/14/2024 | 10/17/2024 4:00:07 PM EST |
| 33.00 | 0.00 | 0.75 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:07 PM EST | |||
| 34.00 | 0.00 | 1.00 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:07 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:07 PM EST | |||
| 36.00 | 0.00 | 0.75 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | -0.01 | 10/17/2024 4:00:07 PM EST | |||
| 37.00 | 0.00 | 0.75 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | -0.01 | 10/17/2024 4:00:07 PM EST | |||
| 38.00 | 0.00 | 0.75 | % | 0 | 0 | 0.88 | -0.01 | 0.01 | -0.01 | 10/17/2024 4:00:07 PM EST | |||
| 39.00 | 0.00 | 0.40 | % | 0 | 0 | 0.62 | -0.02 | 0.02 | -0.01 | 10/17/2024 4:00:07 PM EST | |||
| 40.00 | 0.00 | 0.75 | % | 0 | 0 | 0.69 | -0.04 | 0.03 | -0.01 | 10/17/2024 4:00:07 PM EST | |||
| 41.00 | 0.00 | 0.25 | 0.16 | 0.00 | 0.00% | 0 | 1 | 0.34 | -0.11 | 0.06 | -0.02 | 10/16/2024 | 10/17/2024 4:00:07 PM EST |
| 42.00 | 0.20 | 0.35 | 0.40 | 0.00 | 0.00% | 0 | 683 | 0.31 | -0.17 | 0.09 | -0.03 | 10/15/2024 | 10/17/2024 4:00:07 PM EST |
| 43.00 | 0.45 | 0.55 | 0.50 | 0.00 | 0.00% | 0 | 448 | 0.30 | -0.27 | 0.13 | -0.03 | 10/11/2024 | 10/17/2024 4:00:07 PM EST |
| 44.00 | 0.70 | 0.90 | 0.75 | -0.20 | -21.06% | 1 | 336 | 0.28 | -0.41 | 0.16 | -0.03 | 10/17/2024 | 10/17/2024 4:00:07 PM EST |
| 45.00 | 0.10 | 1.40 | 1.45 | 0.00 | 0.00% | 0 | 5 | 0.28 | -0.58 | 0.17 | -0.03 | 10/10/2024 | 10/17/2024 4:00:07 PM EST |
| 46.00 | 1.85 | 3.10 | 1.50 | 0.00 | 0.00% | 0 | 10 | 0.25 | -0.74 | 0.14 | -0.03 | 10/4/2024 | 10/17/2024 4:00:07 PM EST |
| 47.00 | 2.20 | 4.90 | 2.10 | 0.00 | 0.00% | 0 | 1 | 0.54 | -0.85 | 0.10 | -0.02 | 10/4/2024 | 10/17/2024 4:00:07 PM EST |
| 48.00 | 1.95 | 4.40 | % | 0 | 0 | 0.59 | -0.92 | 0.06 | -0.01 | 10/17/2024 4:00:07 PM EST | |||
| 49.00 | 3.40 | 6.70 | % | 0 | 0 | 1.07 | -0.97 | 0.03 | -0.01 | 10/17/2024 4:00:07 PM EST | |||
| 50.00 | 4.90 | 7.70 | % | 0 | 0 | 1.16 | -0.99 | 0.01 | 0.00 | 10/17/2024 4:00:07 PM EST | |||
| 51.00 | 5.50 | 8.70 | % | 0 | 0 | 1.23 | -1.00 | 0.01 | 0.00 | 10/17/2024 4:00:07 PM EST | |||
| 52.00 | 5.70 | 9.70 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:07 PM EST | |||
| 53.00 | 6.70 | 10.70 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:07 PM EST | |||
| 54.00 | 8.40 | 11.10 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:07 PM EST | |||
| 55.00 | 8.70 | 12.70 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:07 PM EST | |||
| 60.00 | 13.70 | 17.70 | % | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:07 PM EST |