Options Chain for HSBC HLDGS PLC SPON ADR NEW (HSBC) - $60.17 as of 6/13/2025 3:29:33 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 22.40 | 26.40 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:50 PM EST | |||
| 40.00 | 17.50 | 21.50 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:50 PM EST | |||
| 45.00 | 12.60 | 16.50 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:50 PM EST | |||
| 47.00 | 10.60 | 14.60 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:50 PM EST | |||
| 48.00 | 9.60 | 13.60 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:50 PM EST | |||
| 49.00 | 8.70 | 12.60 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:50 PM EST | |||
| 50.00 | 7.70 | 11.70 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:50 PM EST | |||
| 51.00 | 6.70 | 10.70 | % | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:50 PM EST | |||
| 52.00 | 5.80 | 9.70 | % | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:50 PM EST | |||
| 53.00 | 4.90 | 8.80 | % | 0 | 0 | 0.72 | 0.99 | 0.03 | 0.00 | 6/13/2025 3:59:50 PM EST | |||
| 54.00 | 4.40 | 7.90 | % | 0 | 0 | 0.68 | 0.94 | 0.06 | 0.00 | 6/13/2025 3:59:50 PM EST | |||
| 55.00 | 3.00 | 6.80 | % | 0 | 0 | 0.61 | 0.88 | 0.07 | -0.01 | 6/13/2025 3:59:50 PM EST | |||
| 56.00 | 2.05 | 6.10 | % | 0 | 0 | 0.59 | 0.80 | 0.08 | -0.01 | 6/13/2025 3:59:50 PM EST | |||
| 57.00 | 3.00 | 3.60 | % | 0 | 0 | 0.32 | 0.70 | 0.09 | -0.01 | 6/13/2025 3:59:50 PM EST | |||
| 58.00 | 2.30 | 2.95 | % | 0 | 0 | 0.30 | 0.61 | 0.10 | -0.01 | 6/13/2025 3:59:50 PM EST | |||
| 59.00 | 0.50 | 2.20 | % | 0 | 0 | 0.17 | 0.50 | 0.11 | -0.01 | 6/13/2025 3:59:50 PM EST | |||
| 60.00 | 0.00 | 3.00 | % | 0 | 0 | 0.29 | 0.40 | 0.11 | -0.01 | 6/13/2025 3:59:50 PM EST | |||
| 61.00 | 0.00 | 2.80 | 1.25 | 0.00 | 0.00% | 0 | 1 | 0.49 | 0.30 | 0.09 | -0.01 | 6/10/2025 | 6/13/2025 3:59:50 PM EST |
| 62.00 | 0.00 | 2.60 | 0.70 | 0.00 | 0.00% | 0 | 2 | 0.51 | 0.21 | 0.08 | -0.01 | 6/11/2025 | 6/13/2025 3:59:50 PM EST |
| 63.00 | 0.00 | 1.65 | % | 0 | 0 | 0.41 | 0.15 | 0.06 | -0.01 | 6/13/2025 3:59:50 PM EST | |||
| 64.00 | 0.00 | 2.10 | % | 0 | 0 | 0.51 | 0.10 | 0.05 | -0.01 | 6/13/2025 3:59:50 PM EST | |||
| 65.00 | 0.00 | 1.85 | % | 0 | 0 | 0.51 | 0.06 | 0.03 | 0.00 | 6/13/2025 3:59:50 PM EST | |||
| 66.00 | 0.00 | 2.20 | % | 0 | 0 | 0.60 | 0.04 | 0.02 | 0.00 | 6/13/2025 3:59:50 PM EST | |||
| 67.00 | 0.00 | 2.20 | % | 0 | 0 | 0.63 | 0.02 | 0.01 | 0.00 | 6/13/2025 3:59:50 PM EST | |||
| 68.00 | 0.00 | 2.20 | % | 0 | 0 | 0.66 | 0.01 | 0.01 | 0.00 | 6/13/2025 3:59:50 PM EST | |||
| 69.00 | 0.00 | 1.35 | % | 0 | 0 | 0.56 | 0.01 | 0.00 | 0.00 | 6/13/2025 3:59:50 PM EST | |||
| 70.00 | 0.00 | 2.15 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:50 PM EST | |||
| 71.00 | 0.00 | 1.35 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:50 PM EST | |||
| 75.00 | 0.00 | 2.15 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:50 PM EST | |||
| 80.00 | 0.00 | 0.60 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 2.15 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:50 PM EST | |||
| 40.00 | 0.00 | 2.20 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:50 PM EST | |||
| 45.00 | 0.00 | 1.50 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:50 PM EST | |||
| 47.00 | 0.00 | 2.25 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:50 PM EST | |||
| 48.00 | 0.00 | 2.30 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:50 PM EST | |||
| 49.00 | 0.00 | 2.30 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:50 PM EST | |||
| 50.00 | 0.00 | 2.00 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:50 PM EST | |||
| 51.00 | 0.00 | 2.30 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:50 PM EST | |||
| 52.00 | 0.00 | 2.40 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:50 PM EST | |||
| 53.00 | 0.00 | 2.40 | % | 0 | 0 | 0.64 | -0.01 | 0.03 | 0.00 | 6/13/2025 3:59:50 PM EST | |||
| 54.00 | 0.00 | 1.80 | % | 0 | 0 | 0.49 | -0.06 | 0.06 | 0.00 | 6/13/2025 3:59:50 PM EST | |||
| 55.00 | 0.00 | 2.60 | % | 0 | 0 | 0.55 | -0.12 | 0.07 | -0.01 | 6/13/2025 3:59:50 PM EST | |||
| 56.00 | 0.00 | 2.30 | % | 0 | 0 | 0.45 | -0.20 | 0.08 | -0.01 | 6/13/2025 3:59:50 PM EST | |||
| 57.00 | 0.55 | 1.35 | % | 0 | 0 | 0.22 | -0.30 | 0.09 | -0.01 | 6/13/2025 3:59:50 PM EST | |||
| 58.00 | 0.65 | 1.55 | 0.95 | % | 3 | 0 | 0.19 | -0.39 | 0.10 | -0.01 | 6/13/2025 | 6/13/2025 3:59:50 PM EST | |
| 59.00 | 0.00 | 2.40 | 1.31 | 0.00 | 0.00% | 0 | 1 | 0.15 | -0.50 | 0.11 | -0.01 | 6/10/2025 | 6/13/2025 3:59:50 PM EST |
| 60.00 | 1.60 | 2.50 | 2.80 | +1.27 | +83.01% | 20 | 70 | 0.17 | -0.60 | 0.11 | -0.01 | 6/13/2025 | 6/13/2025 3:59:50 PM EST |
| 61.00 | 1.70 | 4.00 | % | 0 | 0 | 0.34 | -0.70 | 0.09 | -0.01 | 6/13/2025 3:59:50 PM EST | |||
| 62.00 | 2.25 | 5.10 | 2.95 | 0.00 | 0.00% | 0 | 1 | 0.40 | -0.79 | 0.08 | -0.01 | 6/11/2025 | 6/13/2025 3:59:50 PM EST |
| 63.00 | 1.95 | 5.90 | % | 0 | 0 | 0.41 | -0.85 | 0.06 | -0.01 | 6/13/2025 3:59:50 PM EST | |||
| 64.00 | 2.85 | 6.80 | 4.50 | 0.00 | 0.00% | 0 | 1 | 0.44 | -0.90 | 0.05 | -0.01 | 6/10/2025 | 6/13/2025 3:59:50 PM EST |
| 65.00 | 3.80 | 7.70 | 5.49 | 0.00 | 0.00% | 0 | 0 | 0.46 | -0.94 | 0.03 | 0.00 | 6/11/2025 | 6/13/2025 3:59:50 PM EST |
| 66.00 | 4.80 | 8.70 | % | 0 | 0 | 0.49 | -0.96 | 0.02 | 0.00 | 6/13/2025 3:59:50 PM EST | |||
| 67.00 | 5.80 | 9.70 | % | 0 | 0 | 0.53 | -0.98 | 0.01 | 0.00 | 6/13/2025 3:59:50 PM EST | |||
| 68.00 | 6.80 | 10.70 | % | 0 | 0 | 0.56 | -0.99 | 0.01 | 0.00 | 6/13/2025 3:59:50 PM EST | |||
| 69.00 | 7.80 | 11.70 | % | 0 | 0 | 0.59 | -0.99 | 0.00 | 0.00 | 6/13/2025 3:59:50 PM EST | |||
| 70.00 | 8.80 | 12.70 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:50 PM EST | |||
| 71.00 | 9.80 | 13.70 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:50 PM EST | |||
| 75.00 | 13.80 | 17.70 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:50 PM EST | |||
| 80.00 | 19.00 | 22.70 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:50 PM EST |