Options Chain for HSBC HLDGS PLC SPON ADR NEW (HSBC) - $59.24 as of 5/27/2025 3:09:14 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 17.50 | 21.50 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 45.00 | 12.80 | 16.40 | % | 0 | 0 | 0.91 | 0.98 | 0.01 | -0.01 | 5/27/2025 2:58:55 PM EST | |||
| 50.00 | 8.10 | 10.40 | % | 0 | 0 | 0.54 | 0.93 | 0.02 | -0.01 | 5/27/2025 2:58:55 PM EST | |||
| 55.00 | 5.00 | 5.20 | 5.09 | 0.00 | 0.00% | 0 | 3 | 0.26 | 0.79 | 0.05 | -0.02 | 5/23/2025 | 5/27/2025 2:58:55 PM EST |
| 60.00 | 1.65 | 1.75 | 1.77 | 0.00 | 0.00% | 0 | 102 | 0.22 | 0.47 | 0.08 | -0.02 | 5/23/2025 | 5/27/2025 2:58:55 PM EST |
| 65.00 | 0.25 | 0.40 | 0.50 | 0.00 | 0.00% | 0 | 16 | 0.21 | 0.16 | 0.05 | -0.01 | 5/22/2025 | 5/27/2025 2:58:55 PM EST |
| 70.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 0 | 0.27 | 0.03 | 0.01 | 0.00 | 5/22/2025 | 5/27/2025 2:58:55 PM EST |
| 75.00 | 0.00 | 0.10 | % | 0 | 0 | 0.33 | 0.01 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 80.00 | 0.00 | 0.50 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 85.00 | 0.00 | 0.50 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.05 | 0.10 | 0.05 | -0.03 | -37.50% | 1 | 2 | 0.52 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 45.00 | 0.10 | 0.25 | % | 0 | 0 | 0.44 | -0.02 | 0.01 | -0.01 | 5/27/2025 2:58:55 PM EST | |||
| 50.00 | 0.25 | 0.35 | % | 0 | 0 | 0.34 | -0.07 | 0.02 | -0.01 | 5/27/2025 2:58:55 PM EST | |||
| 55.00 | 0.65 | 0.75 | 0.70 | -0.20 | -22.23% | 50 | 3 | 0.26 | -0.21 | 0.05 | -0.02 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 60.00 | 2.25 | 2.35 | 2.65 | 0.00 | 0.00% | 0 | 240 | 0.22 | -0.53 | 0.08 | -0.02 | 5/23/2025 | 5/27/2025 2:58:55 PM EST |
| 65.00 | 5.50 | 6.20 | % | 0 | 0 | 0.23 | -0.84 | 0.05 | -0.01 | 5/27/2025 2:58:55 PM EST | |||
| 70.00 | 8.90 | 12.80 | % | 0 | 0 | 0.63 | -0.97 | 0.01 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 75.00 | 14.70 | 16.70 | % | 0 | 0 | 0.59 | -0.99 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 80.00 | 18.80 | 22.90 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 85.00 | 23.80 | 27.90 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST |