Options Chain for HSBC HLDGS PLC SPON ADR NEW (HSBC) - $52.50 as of 4/18/2025 10:18:22 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 20.80 | 24.90 | % | 0 | 0 | 4.00 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:55 PM EST | |||
| 33.00 | 17.80 | 21.70 | % | 0 | 0 | 3.48 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:55 PM EST | |||
| 34.00 | 16.80 | 20.70 | % | 0 | 0 | 3.32 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:55 PM EST | |||
| 35.00 | 15.80 | 19.70 | % | 0 | 0 | 3.16 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:55 PM EST | |||
| 36.00 | 14.80 | 18.70 | % | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:55 PM EST | |||
| 37.00 | 13.80 | 17.70 | % | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:55 PM EST | |||
| 38.00 | 12.80 | 16.70 | % | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:55 PM EST | |||
| 39.00 | 11.80 | 15.70 | % | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:55 PM EST | |||
| 40.00 | 10.80 | 14.70 | % | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:55 PM EST | |||
| 41.00 | 9.80 | 13.70 | % | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:55 PM EST | |||
| 42.00 | 8.80 | 12.70 | 8.00 | 0.00 | 0.00% | 0 | 107 | 2.14 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 4/17/2025 3:59:55 PM EST |
| 43.00 | 7.80 | 11.90 | % | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:55 PM EST | |||
| 44.00 | 6.80 | 10.70 | % | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:55 PM EST | |||
| 45.00 | 5.80 | 9.70 | 6.60 | 0.00 | 0.00% | 0 | 2 | 1.78 | 1.00 | 0.00 | 0.00 | 4/14/2025 | 4/17/2025 3:59:55 PM EST |
| 46.00 | 4.80 | 8.90 | 2.60 | 0.00 | 0.00% | 0 | 2 | 1.68 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 4/17/2025 3:59:55 PM EST |
| 47.00 | 3.90 | 8.00 | 3.30 | 0.00 | 0.00% | 0 | 1 | 1.51 | 0.99 | 0.01 | -0.01 | 4/7/2025 | 4/17/2025 3:59:55 PM EST |
| 48.00 | 2.85 | 6.70 | % | 0 | 0 | 1.41 | 0.92 | 0.04 | -0.04 | 4/17/2025 3:59:55 PM EST | |||
| 49.00 | 2.35 | 5.90 | 4.26 | % | 4 | 0 | 1.27 | 0.88 | 0.06 | -0.05 | 4/17/2025 | 4/17/2025 3:59:55 PM EST | |
| 50.00 | 2.70 | 3.80 | 2.40 | 0.00 | 0.00% | 0 | 41 | 0.43 | 0.83 | 0.09 | -0.05 | 4/16/2025 | 4/17/2025 3:59:55 PM EST |
| 51.00 | 1.75 | 2.05 | 1.75 | 0.00 | 0.00% | 0 | 18 | 0.30 | 0.75 | 0.13 | -0.06 | 4/15/2025 | 4/17/2025 3:59:55 PM EST |
| 52.00 | 0.10 | 2.20 | 1.20 | 0.00 | 0.00% | 0 | 18 | 0.27 | 0.61 | 0.17 | -0.06 | 4/16/2025 | 4/17/2025 3:59:55 PM EST |
| 53.00 | 0.50 | 0.65 | 0.71 | +0.01 | +1.43% | 2 | 49 | 0.25 | 0.43 | 0.20 | -0.05 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 54.00 | 0.00 | 0.30 | 0.35 | -0.03 | -7.90% | 3 | 2 | 0.24 | 0.23 | 0.17 | -0.04 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 55.00 | 0.05 | 0.15 | 0.14 | 0.00 | 0.00% | 0 | 74 | 0.24 | 0.11 | 0.10 | -0.02 | 4/15/2025 | 4/17/2025 3:59:55 PM EST |
| 56.00 | 0.00 | 0.10 | 2.15 | 0.00 | 0.00% | 0 | 8 | 0.31 | 0.04 | 0.05 | -0.01 | 3/31/2025 | 4/17/2025 3:59:55 PM EST |
| 57.00 | 0.00 | 0.65 | 0.15 | 0.00 | 0.00% | 0 | 85 | 0.67 | 0.01 | 0.02 | 0.00 | 4/7/2025 | 4/17/2025 3:59:55 PM EST |
| 58.00 | 0.00 | 0.90 | 1.05 | 0.00 | 0.00% | 0 | 57 | 0.86 | 0.00 | 0.01 | 0.00 | 3/31/2025 | 4/17/2025 3:59:55 PM EST |
| 59.00 | 0.00 | 0.90 | 0.10 | 0.00 | 0.00% | 0 | 23 | 0.94 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 4/17/2025 3:59:55 PM EST |
| 60.00 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 291 | 0.95 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 4/17/2025 3:59:55 PM EST |
| 61.00 | 0.00 | 0.95 | 0.40 | 0.00 | 0.00% | 0 | 16 | 1.12 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 4/17/2025 3:59:55 PM EST |
| 62.00 | 0.00 | 1.00 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:55 PM EST | |||
| 63.00 | 0.00 | 1.10 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:55 PM EST | |||
| 64.00 | 0.00 | 1.10 | 0.70 | 0.00 | 0.00% | 0 | 2 | 1.39 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 4/17/2025 3:59:55 PM EST |
| 65.00 | 0.00 | 1.15 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:55 PM EST | |||
| 66.00 | 0.00 | 0.90 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:55 PM EST | |||
| 67.00 | 0.00 | 1.10 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:55 PM EST | |||
| 68.00 | 0.00 | 1.15 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:55 PM EST | |||
| 69.00 | 0.00 | 0.95 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:55 PM EST | |||
| 70.00 | 0.00 | 1.15 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:55 PM EST | |||
| 71.00 | 0.00 | 1.05 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:55 PM EST | |||
| 72.00 | 0.00 | 1.15 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:55 PM EST | |||
| 73.00 | 0.00 | 1.15 | % | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:55 PM EST | |||
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:55 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 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:55 PM EST | |||
| 33.00 | 0.00 | 1.00 | % | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:55 PM EST | |||
| 34.00 | 0.00 | 0.75 | % | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:55 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:55 PM EST | |||
| 36.00 | 0.00 | 1.00 | % | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:55 PM EST | |||
| 37.00 | 0.00 | 0.90 | % | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:55 PM EST | |||
| 38.00 | 0.00 | 1.00 | % | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:55 PM EST | |||
| 39.00 | 0.00 | 1.10 | % | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:55 PM EST | |||
| 40.00 | 0.00 | 0.90 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:55 PM EST | |||
| 41.00 | 0.00 | 0.95 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:55 PM EST | |||
| 42.00 | 0.00 | 1.15 | 0.32 | 0.00 | 0.00% | 0 | 5 | 1.68 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 4/17/2025 3:59:55 PM EST |
| 43.00 | 0.00 | 1.15 | 1.42 | 0.00 | 0.00% | 0 | 10 | 1.56 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 4/17/2025 3:59:55 PM EST |
| 44.00 | 0.00 | 1.15 | 1.10 | 0.00 | 0.00% | 0 | 1 | 1.44 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 4/17/2025 3:59:55 PM EST |
| 45.00 | 0.00 | 0.90 | 1.85 | 0.00 | 0.00% | 0 | 83 | 1.20 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 4/17/2025 3:59:55 PM EST |
| 46.00 | 0.00 | 0.75 | 2.55 | 0.00 | 0.00% | 0 | 139 | 1.02 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 4/17/2025 3:59:55 PM EST |
| 47.00 | 0.00 | 0.60 | 2.40 | 0.00 | 0.00% | 0 | 105 | 0.84 | -0.01 | 0.01 | -0.01 | 4/7/2025 | 4/17/2025 3:59:55 PM EST |
| 48.00 | 0.00 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 6 | 0.43 | -0.08 | 0.04 | -0.04 | 4/15/2025 | 4/17/2025 3:59:55 PM EST |
| 49.00 | 0.00 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 76 | 0.36 | -0.12 | 0.06 | -0.05 | 4/15/2025 | 4/17/2025 3:59:55 PM EST |
| 50.00 | 0.20 | 0.35 | 0.25 | -0.06 | -19.36% | 1 | 41 | 0.37 | -0.17 | 0.09 | -0.05 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 51.00 | 0.30 | 0.45 | 0.35 | -1.07 | -75.36% | 11 | 1 | 0.32 | -0.25 | 0.13 | -0.06 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 52.00 | 0.55 | 0.65 | 0.60 | -0.20 | -25.00% | 68 | 13 | 0.28 | -0.39 | 0.17 | -0.06 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 53.00 | 0.95 | 1.10 | 0.80 | -0.50 | -38.47% | 10 | 56 | 0.26 | -0.57 | 0.20 | -0.05 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 54.00 | 1.55 | 1.75 | 1.60 | 0.00 | 0.00% | 0 | 44 | 0.23 | -0.77 | 0.17 | -0.04 | 4/3/2025 | 4/17/2025 3:59:55 PM EST |
| 55.00 | 2.20 | 2.80 | 3.03 | 0.00 | 0.00% | 0 | 374 | 0.40 | -0.89 | 0.10 | -0.02 | 4/16/2025 | 4/17/2025 3:59:55 PM EST |
| 56.00 | 1.40 | 5.20 | 8.34 | 0.00 | 0.00% | 0 | 136 | 1.01 | -0.96 | 0.05 | -0.01 | 4/10/2025 | 4/17/2025 3:59:55 PM EST |
| 57.00 | 2.25 | 6.30 | 8.77 | 0.00 | 0.00% | 0 | 4 | 1.15 | -0.99 | 0.02 | 0.00 | 4/7/2025 | 4/17/2025 3:59:55 PM EST |
| 58.00 | 3.30 | 7.30 | 10.96 | 0.00 | 0.00% | 0 | 1 | 1.25 | -1.00 | 0.01 | 0.00 | 4/8/2025 | 4/17/2025 3:59:55 PM EST |
| 59.00 | 4.20 | 8.70 | 2.05 | 0.00 | 0.00% | 0 | 3 | 1.34 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 4/17/2025 3:59:55 PM EST |
| 60.00 | 5.20 | 9.30 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:55 PM EST | |||
| 61.00 | 6.20 | 10.30 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:55 PM EST | |||
| 62.00 | 7.20 | 11.30 | 9.90 | 0.00 | 0.00% | 0 | 350 | 1.60 | -1.00 | 0.00 | 0.00 | 4/3/2025 | 4/17/2025 3:59:55 PM EST |
| 63.00 | 8.40 | 12.30 | 8.10 | 0.00 | 0.00% | 0 | 400 | 1.67 | -1.00 | 0.00 | 0.00 | 4/3/2025 | 4/17/2025 3:59:55 PM EST |
| 64.00 | 9.20 | 13.30 | 9.50 | 0.00 | 0.00% | 0 | 225 | 1.75 | -1.00 | 0.00 | 0.00 | 4/3/2025 | 4/17/2025 3:59:55 PM EST |
| 65.00 | 10.20 | 14.30 | % | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:55 PM EST | |||
| 66.00 | 11.20 | 15.30 | % | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:55 PM EST | |||
| 67.00 | 12.20 | 16.30 | % | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:55 PM EST | |||
| 68.00 | 13.20 | 17.30 | % | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:55 PM EST | |||
| 69.00 | 14.20 | 18.30 | % | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:55 PM EST | |||
| 70.00 | 15.20 | 19.30 | % | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:55 PM EST | |||
| 71.00 | 16.20 | 20.30 | % | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:55 PM EST | |||
| 72.00 | 17.20 | 21.30 | % | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:55 PM EST | |||
| 73.00 | 18.20 | 22.30 | % | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:55 PM EST | |||
| 75.00 | 20.20 | 24.70 | % | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:55 PM EST |