Options Chain for HSBC HLDGS PLC SPON ADR NEW (HSBC) - $58.34 as of 5/13/2025 8:39:30 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 26.50 | 30.60 | % | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 5/13/2025 4:00:00 PM EST | |||
| 35.00 | 21.50 | 25.70 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 5/13/2025 4:00:00 PM EST | |||
| 40.00 | 16.50 | 20.70 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 5/13/2025 4:00:00 PM EST | |||
| 44.00 | 12.60 | 16.80 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 5/13/2025 4:00:00 PM EST | |||
| 45.00 | 11.60 | 15.80 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 5/13/2025 4:00:00 PM EST | |||
| 46.00 | 10.70 | 14.80 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 5/13/2025 4:00:00 PM EST | |||
| 47.00 | 9.70 | 13.90 | % | 0 | 0 | 0.88 | 0.99 | 0.00 | -0.01 | 5/13/2025 4:00:00 PM EST | |||
| 48.00 | 8.80 | 12.90 | % | 0 | 0 | 0.83 | 0.99 | 0.01 | -0.01 | 5/13/2025 4:00:00 PM EST | |||
| 49.00 | 7.80 | 11.90 | % | 0 | 0 | 0.78 | 0.98 | 0.01 | -0.01 | 5/13/2025 4:00:00 PM EST | |||
| 50.00 | 6.80 | 11.00 | % | 0 | 0 | 0.73 | 0.97 | 0.01 | -0.01 | 5/13/2025 4:00:00 PM EST | |||
| 51.00 | 6.40 | 9.60 | % | 0 | 0 | 0.63 | 0.95 | 0.02 | -0.01 | 5/13/2025 4:00:00 PM EST | |||
| 52.00 | 5.00 | 9.00 | 5.63 | 0.00 | 0.00% | 0 | 3 | 0.64 | 0.93 | 0.03 | -0.01 | 5/8/2025 | 5/13/2025 4:00:00 PM EST |
| 53.00 | 4.10 | 8.20 | % | 0 | 0 | 0.59 | 0.90 | 0.04 | -0.01 | 5/13/2025 4:00:00 PM EST | |||
| 54.00 | 4.10 | 7.10 | % | 0 | 0 | 0.56 | 0.84 | 0.05 | -0.02 | 5/13/2025 4:00:00 PM EST | |||
| 55.00 | 2.70 | 6.40 | % | 0 | 0 | 0.53 | 0.79 | 0.06 | -0.02 | 5/13/2025 4:00:00 PM EST | |||
| 56.00 | 3.10 | 4.70 | % | 0 | 0 | 0.30 | 0.73 | 0.07 | -0.02 | 5/13/2025 4:00:00 PM EST | |||
| 57.00 | 1.50 | 3.00 | % | 0 | 0 | 0.16 | 0.66 | 0.08 | -0.02 | 5/13/2025 4:00:00 PM EST | |||
| 58.00 | 0.40 | 2.30 | 1.30 | 0.00 | 0.00% | 0 | 1 | 0.12 | 0.57 | 0.09 | -0.02 | 5/8/2025 | 5/13/2025 4:00:00 PM EST |
| 59.00 | 1.35 | 1.80 | 1.59 | +0.69 | +76.67% | 10 | 2 | 0.21 | 0.48 | 0.10 | -0.02 | 5/13/2025 | 5/13/2025 4:00:00 PM EST |
| 60.00 | 0.85 | 1.40 | % | 0 | 0 | 0.21 | 0.39 | 0.09 | -0.02 | 5/13/2025 4:00:00 PM EST | |||
| 61.00 | 0.35 | 1.45 | % | 0 | 0 | 0.22 | 0.30 | 0.09 | -0.02 | 5/13/2025 4:00:00 PM EST | |||
| 62.00 | 0.15 | 0.95 | % | 0 | 0 | 0.19 | 0.24 | 0.07 | -0.02 | 5/13/2025 4:00:00 PM EST | |||
| 63.00 | 0.00 | 1.65 | % | 0 | 0 | 0.40 | 0.16 | 0.06 | -0.01 | 5/13/2025 4:00:00 PM EST | |||
| 64.00 | 0.00 | 1.15 | % | 0 | 0 | 0.38 | 0.11 | 0.05 | -0.01 | 5/13/2025 4:00:00 PM EST | |||
| 65.00 | 0.00 | 1.45 | % | 0 | 0 | 0.45 | 0.08 | 0.04 | -0.01 | 5/13/2025 4:00:00 PM EST | |||
| 66.00 | 0.00 | 0.75 | % | 0 | 0 | 0.36 | 0.06 | 0.03 | -0.01 | 5/13/2025 4:00:00 PM EST | |||
| 67.00 | 0.00 | 1.20 | % | 0 | 0 | 0.46 | 0.03 | 0.02 | 0.00 | 5/13/2025 4:00:00 PM EST | |||
| 68.00 | 0.00 | 0.75 | % | 0 | 0 | 0.41 | 0.03 | 0.01 | 0.00 | 5/13/2025 4:00:00 PM EST | |||
| 70.00 | 0.00 | 0.75 | % | 0 | 0 | 0.47 | 0.01 | 0.01 | 0.00 | 5/13/2025 4:00:00 PM EST | |||
| 75.00 | 0.00 | 0.20 | % | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 5/13/2025 4:00:00 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 | 0.95 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 5/13/2025 4:00:00 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 5/13/2025 4:00:00 PM EST | |||
| 40.00 | 0.00 | 0.75 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 5/13/2025 4:00:00 PM EST | |||
| 44.00 | 0.00 | 1.15 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 5/13/2025 4:00:00 PM EST | |||
| 45.00 | 0.00 | 2.20 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 5/13/2025 4:00:00 PM EST | |||
| 46.00 | 0.00 | 1.50 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 5/13/2025 4:00:00 PM EST | |||
| 47.00 | 0.00 | 1.50 | % | 0 | 0 | 0.75 | -0.01 | 0.00 | -0.01 | 5/13/2025 4:00:00 PM EST | |||
| 48.00 | 0.00 | 1.55 | % | 0 | 0 | 0.71 | -0.01 | 0.01 | -0.01 | 5/13/2025 4:00:00 PM EST | |||
| 49.00 | 0.00 | 1.55 | % | 0 | 0 | 0.66 | -0.02 | 0.01 | -0.01 | 5/13/2025 4:00:00 PM EST | |||
| 50.00 | 0.00 | 1.10 | % | 0 | 0 | 0.53 | -0.03 | 0.01 | -0.01 | 5/13/2025 4:00:00 PM EST | |||
| 51.00 | 0.00 | 1.85 | % | 0 | 0 | 0.62 | -0.05 | 0.02 | -0.01 | 5/13/2025 4:00:00 PM EST | |||
| 52.00 | 0.00 | 2.35 | % | 0 | 0 | 0.66 | -0.07 | 0.03 | -0.01 | 5/13/2025 4:00:00 PM EST | |||
| 53.00 | 0.00 | 2.00 | % | 0 | 0 | 0.58 | -0.10 | 0.04 | -0.01 | 5/13/2025 4:00:00 PM EST | |||
| 54.00 | 0.10 | 1.65 | % | 0 | 0 | 0.30 | -0.16 | 0.05 | -0.02 | 5/13/2025 4:00:00 PM EST | |||
| 55.00 | 0.15 | 1.65 | % | 0 | 0 | 0.26 | -0.21 | 0.06 | -0.02 | 5/13/2025 4:00:00 PM EST | |||
| 56.00 | 0.60 | 1.20 | % | 0 | 0 | 0.24 | -0.27 | 0.07 | -0.02 | 5/13/2025 4:00:00 PM EST | |||
| 57.00 | 0.90 | 1.25 | 1.05 | -1.06 | -50.24% | 2 | 5 | 0.22 | -0.34 | 0.08 | -0.02 | 5/13/2025 | 5/13/2025 4:00:00 PM EST |
| 58.00 | 0.00 | 1.80 | 1.40 | % | 1 | 0 | 0.15 | -0.43 | 0.09 | -0.02 | 5/13/2025 | 5/13/2025 4:00:00 PM EST | |
| 59.00 | 1.60 | 2.30 | 1.70 | % | 20 | 0 | 0.21 | -0.52 | 0.10 | -0.02 | 5/13/2025 | 5/13/2025 4:00:00 PM EST | |
| 60.00 | 2.10 | 2.75 | % | 0 | 0 | 0.24 | -0.61 | 0.09 | -0.02 | 5/13/2025 4:00:00 PM EST | |||
| 61.00 | 1.00 | 5.20 | % | 0 | 0 | 0.45 | -0.70 | 0.09 | -0.02 | 5/13/2025 4:00:00 PM EST | |||
| 62.00 | 2.30 | 5.40 | % | 0 | 0 | 0.42 | -0.76 | 0.07 | -0.02 | 5/13/2025 4:00:00 PM EST | |||
| 63.00 | 3.10 | 6.10 | % | 0 | 0 | 0.42 | -0.84 | 0.06 | -0.01 | 5/13/2025 4:00:00 PM EST | |||
| 64.00 | 3.50 | 7.30 | % | 0 | 0 | 0.48 | -0.89 | 0.05 | -0.01 | 5/13/2025 4:00:00 PM EST | |||
| 65.00 | 4.50 | 8.60 | % | 0 | 0 | 0.56 | -0.92 | 0.04 | -0.01 | 5/13/2025 4:00:00 PM EST | |||
| 66.00 | 5.50 | 9.60 | % | 0 | 0 | 0.59 | -0.94 | 0.03 | -0.01 | 5/13/2025 4:00:00 PM EST | |||
| 67.00 | 6.50 | 10.60 | % | 0 | 0 | 0.63 | -0.97 | 0.02 | 0.00 | 5/13/2025 4:00:00 PM EST | |||
| 68.00 | 7.50 | 11.60 | % | 0 | 0 | 0.66 | -0.97 | 0.01 | 0.00 | 5/13/2025 4:00:00 PM EST | |||
| 70.00 | 9.50 | 13.70 | % | 0 | 0 | 0.74 | -0.99 | 0.01 | 0.00 | 5/13/2025 4:00:00 PM EST | |||
| 75.00 | 14.50 | 18.70 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 5/13/2025 4:00:00 PM EST |