Options Chain for HSBC HLDGS PLC SPON ADR NEW (HSBC) - $46.41 as of 11/20/2024 4:11:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 14.00 | 18.60 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 35.00 | 9.30 | 13.70 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 36.00 | 8.10 | 12.70 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 37.00 | 7.40 | 11.30 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 38.00 | 6.50 | 11.00 | % | 0 | 0 | 0.94 | 0.99 | 0.01 | -0.01 | 11/20/2024 4:00:02 PM EST | |||
| 39.00 | 6.40 | 9.30 | % | 0 | 0 | 0.87 | 0.98 | 0.01 | -0.01 | 11/20/2024 4:00:02 PM EST | |||
| 40.00 | 4.10 | 8.50 | % | 0 | 0 | 0.84 | 0.97 | 0.02 | -0.01 | 11/20/2024 4:00:02 PM EST | |||
| 41.00 | 4.80 | 7.30 | % | 0 | 0 | 0.73 | 0.94 | 0.03 | -0.01 | 11/20/2024 4:00:02 PM EST | |||
| 42.00 | 3.80 | 6.30 | % | 0 | 0 | 0.66 | 0.91 | 0.04 | -0.01 | 11/20/2024 4:00:02 PM EST | |||
| 43.00 | 2.45 | 5.00 | % | 0 | 0 | 0.52 | 0.84 | 0.07 | -0.02 | 11/20/2024 4:00:02 PM EST | |||
| 44.00 | 2.10 | 4.20 | % | 0 | 0 | 0.49 | 0.77 | 0.08 | -0.02 | 11/20/2024 4:00:02 PM EST | |||
| 45.00 | 1.90 | 2.95 | 1.35 | 0.00 | 0.00% | 0 | 20 | 0.28 | 0.69 | 0.11 | -0.02 | 11/13/2024 | 11/20/2024 4:00:02 PM EST |
| 46.00 | 1.20 | 2.45 | 1.50 | 0.00 | 0.00% | 0 | 26 | 0.19 | 0.57 | 0.13 | -0.02 | 11/18/2024 | 11/20/2024 4:00:02 PM EST |
| 47.00 | 0.70 | 1.00 | 0.92 | 0.00 | 0.00% | 0 | 19 | 0.19 | 0.43 | 0.14 | -0.02 | 11/18/2024 | 11/20/2024 4:00:02 PM EST |
| 48.00 | 0.40 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 5 | 0.20 | 0.31 | 0.12 | -0.02 | 11/11/2024 | 11/20/2024 4:00:02 PM EST |
| 49.00 | 0.20 | 0.40 | % | 0 | 0 | 0.19 | 0.21 | 0.10 | -0.01 | 11/20/2024 4:00:02 PM EST | |||
| 50.00 | 0.00 | 0.45 | % | 0 | 0 | 0.27 | 0.13 | 0.07 | -0.01 | 11/20/2024 4:00:02 PM EST | |||
| 51.00 | 0.00 | 0.50 | % | 0 | 0 | 0.32 | 0.07 | 0.05 | -0.01 | 11/20/2024 4:00:02 PM EST | |||
| 52.00 | 0.00 | 0.50 | % | 0 | 0 | 0.36 | 0.04 | 0.03 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 53.00 | 0.00 | 0.50 | % | 0 | 0 | 0.40 | 0.02 | 0.02 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 54.00 | 0.00 | 0.50 | % | 0 | 0 | 0.44 | 0.01 | 0.01 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 55.00 | 0.00 | 0.50 | % | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 56.00 | 0.00 | 0.50 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 57.00 | 0.00 | 0.50 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 60.00 | 0.00 | 0.50 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 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 | 0.50 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 35.00 | 0.00 | 0.50 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 36.00 | 0.00 | 0.50 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 37.00 | 0.00 | 0.50 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 38.00 | 0.00 | 0.50 | % | 0 | 0 | 0.57 | -0.01 | 0.01 | -0.01 | 11/20/2024 4:00:02 PM EST | |||
| 39.00 | 0.00 | 0.50 | % | 0 | 0 | 0.51 | -0.02 | 0.01 | -0.01 | 11/20/2024 4:00:02 PM EST | |||
| 40.00 | 0.00 | 0.50 | % | 0 | 0 | 0.46 | -0.03 | 0.02 | -0.01 | 11/20/2024 4:00:02 PM EST | |||
| 41.00 | 0.00 | 0.45 | % | 0 | 0 | 0.39 | -0.06 | 0.03 | -0.01 | 11/20/2024 4:00:02 PM EST | |||
| 42.00 | 0.00 | 0.75 | % | 0 | 0 | 0.42 | -0.09 | 0.04 | -0.01 | 11/20/2024 4:00:02 PM EST | |||
| 43.00 | 0.05 | 0.65 | % | 0 | 0 | 0.26 | -0.16 | 0.07 | -0.02 | 11/20/2024 4:00:02 PM EST | |||
| 44.00 | 0.25 | 0.45 | % | 0 | 0 | 0.21 | -0.23 | 0.08 | -0.02 | 11/20/2024 4:00:02 PM EST | |||
| 45.00 | 0.45 | 0.85 | % | 0 | 0 | 0.21 | -0.31 | 0.11 | -0.02 | 11/20/2024 4:00:02 PM EST | |||
| 46.00 | 0.75 | 1.00 | 0.82 | 0.00 | 0.00% | 0 | 1 | 0.18 | -0.43 | 0.13 | -0.02 | 11/19/2024 | 11/20/2024 4:00:02 PM EST |
| 47.00 | 0.60 | 1.60 | % | 0 | 0 | 0.13 | -0.57 | 0.14 | -0.02 | 11/20/2024 4:00:02 PM EST | |||
| 48.00 | 0.75 | 4.80 | % | 0 | 0 | 0.46 | -0.69 | 0.12 | -0.02 | 11/20/2024 4:00:02 PM EST | |||
| 49.00 | 1.70 | 4.20 | % | 0 | 0 | 0.45 | -0.79 | 0.10 | -0.01 | 11/20/2024 4:00:02 PM EST | |||
| 50.00 | 1.60 | 5.50 | % | 0 | 0 | 0.37 | -0.87 | 0.07 | -0.01 | 11/20/2024 4:00:02 PM EST | |||
| 51.00 | 2.50 | 7.20 | % | 0 | 0 | 0.67 | -0.93 | 0.05 | -0.01 | 11/20/2024 4:00:02 PM EST | |||
| 52.00 | 3.60 | 7.90 | % | 0 | 0 | 0.74 | -0.96 | 0.03 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 53.00 | 4.60 | 9.20 | % | 0 | 0 | 0.79 | -0.98 | 0.02 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 54.00 | 6.00 | 9.90 | % | 0 | 0 | 0.84 | -0.99 | 0.01 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 55.00 | 6.60 | 11.20 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 56.00 | 7.60 | 12.20 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 57.00 | 8.60 | 13.20 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 60.00 | 13.00 | 15.00 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST |