Options Chain for HSBC HLDGS PLC SPON ADR NEW (HSBC) - $56.68 as of 5/5/2025 8:20:33 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 24.80 | 28.90 | % | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 35.00 | 19.80 | 23.90 | % | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 40.00 | 14.80 | 18.90 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 43.00 | 11.80 | 15.90 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 44.00 | 10.80 | 14.90 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 45.00 | 9.80 | 13.90 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 46.00 | 8.80 | 12.90 | % | 0 | 0 | 0.99 | 0.99 | 0.01 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 47.00 | 7.80 | 11.90 | % | 0 | 0 | 0.92 | 0.97 | 0.02 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 48.00 | 6.80 | 10.90 | % | 0 | 0 | 0.86 | 0.94 | 0.03 | -0.01 | 5/5/2025 3:59:53 PM EST | |||
| 49.00 | 5.90 | 9.90 | % | 0 | 0 | 0.80 | 0.91 | 0.03 | -0.01 | 5/5/2025 3:59:53 PM EST | |||
| 50.00 | 4.90 | 8.90 | % | 0 | 0 | 0.74 | 0.84 | 0.04 | -0.02 | 5/5/2025 3:59:53 PM EST | |||
| 51.00 | 4.10 | 7.90 | % | 0 | 0 | 0.60 | 0.81 | 0.04 | -0.02 | 5/5/2025 3:59:53 PM EST | |||
| 52.00 | 3.00 | 7.10 | % | 0 | 0 | 0.54 | 0.77 | 0.05 | -0.02 | 5/5/2025 3:59:53 PM EST | |||
| 53.00 | 2.20 | 6.30 | % | 0 | 0 | 0.62 | 0.72 | 0.05 | -0.02 | 5/5/2025 3:59:53 PM EST | |||
| 54.00 | 1.55 | 5.30 | % | 0 | 0 | 0.50 | 0.67 | 0.06 | -0.02 | 5/5/2025 3:59:53 PM EST | |||
| 55.00 | 1.45 | 4.40 | % | 0 | 0 | 0.43 | 0.61 | 0.06 | -0.03 | 5/5/2025 3:59:53 PM EST | |||
| 56.00 | 0.95 | 3.60 | % | 0 | 0 | 0.28 | 0.55 | 0.07 | -0.03 | 5/5/2025 3:59:53 PM EST | |||
| 57.00 | 1.20 | 1.85 | % | 0 | 0 | 0.24 | 0.48 | 0.07 | -0.03 | 5/5/2025 3:59:53 PM EST | |||
| 58.00 | 0.90 | 1.40 | 1.24 | % | 10 | 0 | 0.25 | 0.41 | 0.07 | -0.03 | 5/5/2025 | 5/5/2025 3:59:53 PM EST | |
| 59.00 | 0.25 | 1.05 | % | 0 | 0 | 0.21 | 0.34 | 0.07 | -0.02 | 5/5/2025 3:59:53 PM EST | |||
| 60.00 | 0.25 | 0.80 | % | 0 | 0 | 0.24 | 0.28 | 0.06 | -0.02 | 5/5/2025 3:59:53 PM EST | |||
| 61.00 | 0.15 | 0.55 | 0.38 | % | 2 | 0 | 0.22 | 0.23 | 0.05 | -0.02 | 5/5/2025 | 5/5/2025 3:59:53 PM EST | |
| 62.00 | 0.00 | 0.45 | % | 0 | 0 | 0.22 | 0.19 | 0.05 | -0.02 | 5/5/2025 3:59:53 PM EST | |||
| 63.00 | 0.00 | 2.25 | % | 0 | 0 | 0.44 | 0.15 | 0.04 | -0.02 | 5/5/2025 3:59:53 PM EST | |||
| 64.00 | 0.00 | 2.20 | % | 0 | 0 | 0.66 | 0.11 | 0.03 | -0.01 | 5/5/2025 3:59:53 PM EST | |||
| 65.00 | 0.00 | 2.20 | % | 0 | 0 | 0.69 | 0.08 | 0.03 | -0.01 | 5/5/2025 3:59:53 PM EST | |||
| 66.00 | 0.00 | 2.15 | % | 0 | 0 | 0.72 | 0.06 | 0.02 | -0.01 | 5/5/2025 3:59:53 PM EST | |||
| 67.00 | 0.00 | 2.15 | % | 0 | 0 | 0.75 | 0.05 | 0.02 | -0.01 | 5/5/2025 3:59:53 PM EST | |||
| 68.00 | 0.00 | 2.15 | % | 0 | 0 | 0.79 | 0.03 | 0.01 | -0.01 | 5/5/2025 3:59:53 PM EST | |||
| 70.00 | 0.00 | 2.15 | % | 0 | 0 | 0.85 | 0.02 | 0.01 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 75.00 | 0.00 | 2.15 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 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 | 1.35 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 35.00 | 0.00 | 2.15 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 40.00 | 0.00 | 2.20 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 43.00 | 0.00 | 2.20 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 44.00 | 0.00 | 2.25 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 45.00 | 0.00 | 2.25 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 46.00 | 0.00 | 2.30 | % | 0 | 0 | 0.94 | -0.01 | 0.01 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 47.00 | 0.00 | 2.30 | % | 0 | 0 | 0.88 | -0.03 | 0.02 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 48.00 | 0.00 | 2.25 | % | 0 | 0 | 0.82 | -0.06 | 0.03 | -0.01 | 5/5/2025 3:59:53 PM EST | |||
| 49.00 | 0.00 | 2.25 | % | 0 | 0 | 0.79 | -0.09 | 0.03 | -0.01 | 5/5/2025 3:59:53 PM EST | |||
| 50.00 | 0.25 | 0.80 | % | 0 | 0 | 0.36 | -0.16 | 0.04 | -0.02 | 5/5/2025 3:59:53 PM EST | |||
| 51.00 | 0.35 | 1.00 | 0.40 | % | 5 | 0 | 0.34 | -0.19 | 0.04 | -0.02 | 5/5/2025 | 5/5/2025 3:59:53 PM EST | |
| 52.00 | 0.15 | 0.85 | % | 0 | 0 | 0.28 | -0.23 | 0.05 | -0.02 | 5/5/2025 3:59:53 PM EST | |||
| 53.00 | 0.15 | 1.85 | % | 0 | 0 | 0.31 | -0.28 | 0.05 | -0.02 | 5/5/2025 3:59:53 PM EST | |||
| 54.00 | 0.75 | 1.25 | % | 0 | 0 | 0.28 | -0.33 | 0.06 | -0.02 | 5/5/2025 3:59:53 PM EST | |||
| 55.00 | 1.10 | 2.60 | 1.30 | -0.35 | -21.22% | 2 | 3 | 0.35 | -0.39 | 0.06 | -0.03 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 56.00 | 1.40 | 2.00 | % | 0 | 0 | 0.27 | -0.45 | 0.07 | -0.03 | 5/5/2025 3:59:53 PM EST | |||
| 57.00 | 0.60 | 3.70 | % | 0 | 0 | 0.26 | -0.52 | 0.07 | -0.03 | 5/5/2025 3:59:53 PM EST | |||
| 58.00 | 0.85 | 4.40 | % | 0 | 0 | 0.48 | -0.59 | 0.07 | -0.03 | 5/5/2025 3:59:53 PM EST | |||
| 59.00 | 1.35 | 5.20 | % | 0 | 0 | 0.53 | -0.66 | 0.07 | -0.02 | 5/5/2025 3:59:53 PM EST | |||
| 60.00 | 2.15 | 6.00 | % | 0 | 0 | 0.55 | -0.72 | 0.06 | -0.02 | 5/5/2025 3:59:53 PM EST | |||
| 61.00 | 2.85 | 6.90 | % | 0 | 0 | 0.58 | -0.77 | 0.05 | -0.02 | 5/5/2025 3:59:53 PM EST | |||
| 62.00 | 3.80 | 7.80 | % | 0 | 0 | 0.62 | -0.81 | 0.05 | -0.02 | 5/5/2025 3:59:53 PM EST | |||
| 63.00 | 4.70 | 8.80 | % | 0 | 0 | 0.66 | -0.85 | 0.04 | -0.02 | 5/5/2025 3:59:53 PM EST | |||
| 64.00 | 5.60 | 9.70 | % | 0 | 0 | 0.69 | -0.89 | 0.03 | -0.01 | 5/5/2025 3:59:53 PM EST | |||
| 65.00 | 6.60 | 10.70 | % | 0 | 0 | 0.73 | -0.92 | 0.03 | -0.01 | 5/5/2025 3:59:53 PM EST | |||
| 66.00 | 7.60 | 11.70 | % | 0 | 0 | 0.76 | -0.94 | 0.02 | -0.01 | 5/5/2025 3:59:53 PM EST | |||
| 67.00 | 8.60 | 12.70 | % | 0 | 0 | 0.80 | -0.95 | 0.02 | -0.01 | 5/5/2025 3:59:53 PM EST | |||
| 68.00 | 9.60 | 13.70 | % | 0 | 0 | 0.84 | -0.97 | 0.01 | -0.01 | 5/5/2025 3:59:53 PM EST | |||
| 70.00 | 11.60 | 15.70 | % | 0 | 0 | 0.91 | -0.98 | 0.01 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 75.00 | 16.60 | 20.70 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST |