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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 22.20 | 26.30 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 40.00 | 17.40 | 21.40 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 45.00 | 12.80 | 16.30 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 47.00 | 10.40 | 14.50 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | -0.01 | 5/27/2025 2:58:55 PM EST | |||
| 48.00 | 9.50 | 13.50 | % | 0 | 0 | 0.94 | 0.99 | 0.00 | -0.01 | 5/27/2025 2:58:55 PM EST | |||
| 49.00 | 8.60 | 12.40 | % | 0 | 0 | 0.87 | 0.98 | 0.01 | -0.01 | 5/27/2025 2:58:55 PM EST | |||
| 50.00 | 7.60 | 11.70 | % | 0 | 0 | 0.87 | 0.97 | 0.01 | -0.01 | 5/27/2025 2:58:55 PM EST | |||
| 51.00 | 6.60 | 9.90 | % | 0 | 0 | 0.65 | 0.96 | 0.02 | -0.01 | 5/27/2025 2:58:55 PM EST | |||
| 52.00 | 6.50 | 8.70 | % | 0 | 0 | 0.58 | 0.94 | 0.02 | -0.01 | 5/27/2025 2:58:55 PM EST | |||
| 53.00 | 6.20 | 7.00 | 6.69 | 0.00 | 0.00% | 0 | 2 | 0.40 | 0.90 | 0.03 | -0.02 | 5/23/2025 | 5/27/2025 2:58:55 PM EST |
| 54.00 | 5.40 | 6.20 | 5.75 | 0.00 | 0.00% | 0 | 2 | 0.30 | 0.86 | 0.04 | -0.02 | 5/23/2025 | 5/27/2025 2:58:55 PM EST |
| 55.00 | 4.60 | 5.10 | % | 0 | 0 | 0.28 | 0.81 | 0.05 | -0.02 | 5/27/2025 2:58:55 PM EST | |||
| 56.00 | 3.30 | 4.70 | % | 0 | 0 | 0.23 | 0.76 | 0.06 | -0.02 | 5/27/2025 2:58:55 PM EST | |||
| 57.00 | 3.00 | 3.40 | % | 0 | 0 | 0.24 | 0.70 | 0.07 | -0.03 | 5/27/2025 2:58:55 PM EST | |||
| 58.00 | 2.20 | 2.80 | % | 0 | 0 | 0.24 | 0.62 | 0.08 | -0.03 | 5/27/2025 2:58:55 PM EST | |||
| 59.00 | 1.60 | 2.15 | % | 0 | 0 | 0.23 | 0.54 | 0.09 | -0.03 | 5/27/2025 2:58:55 PM EST | |||
| 60.00 | 1.10 | 1.65 | % | 0 | 0 | 0.24 | 0.45 | 0.09 | -0.03 | 5/27/2025 2:58:55 PM EST | |||
| 61.00 | 0.80 | 1.10 | % | 0 | 0 | 0.23 | 0.36 | 0.09 | -0.02 | 5/27/2025 2:58:55 PM EST | |||
| 62.00 | 0.40 | 0.90 | % | 0 | 0 | 0.22 | 0.27 | 0.08 | -0.02 | 5/27/2025 2:58:55 PM EST | |||
| 63.00 | 0.25 | 0.70 | % | 0 | 0 | 0.19 | 0.20 | 0.07 | -0.02 | 5/27/2025 2:58:55 PM EST | |||
| 64.00 | 0.10 | 0.45 | % | 0 | 0 | 0.21 | 0.14 | 0.06 | -0.01 | 5/27/2025 2:58:55 PM EST | |||
| 65.00 | 0.05 | 1.75 | % | 0 | 0 | 0.22 | 0.09 | 0.04 | -0.01 | 5/27/2025 2:58:55 PM EST | |||
| 66.00 | 0.00 | 0.50 | % | 0 | 0 | 0.32 | 0.06 | 0.03 | -0.01 | 5/27/2025 2:58:55 PM EST | |||
| 67.00 | 0.00 | 0.50 | % | 0 | 0 | 0.35 | 0.04 | 0.02 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 68.00 | 0.00 | 1.50 | % | 0 | 0 | 0.57 | 0.03 | 0.01 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 69.00 | 0.00 | 0.75 | % | 0 | 0 | 0.46 | 0.01 | 0.01 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 70.00 | 0.00 | 0.75 | % | 0 | 0 | 0.49 | 0.01 | 0.01 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 71.00 | 0.00 | 0.75 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 72.00 | 0.00 | 0.95 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 75.00 | 0.00 | 0.50 | % | 0 | 0 | 0.55 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.50 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 40.00 | 0.00 | 0.50 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 47.00 | 0.00 | 1.50 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | -0.01 | 5/27/2025 2:58:55 PM EST | |||
| 48.00 | 0.00 | 0.75 | % | 0 | 0 | 0.62 | -0.01 | 0.00 | -0.01 | 5/27/2025 2:58:55 PM EST | |||
| 49.00 | 0.00 | 0.50 | % | 0 | 0 | 0.51 | -0.02 | 0.01 | -0.01 | 5/27/2025 2:58:55 PM EST | |||
| 50.00 | 0.00 | 0.50 | % | 0 | 0 | 0.47 | -0.03 | 0.01 | -0.01 | 5/27/2025 2:58:55 PM EST | |||
| 51.00 | 0.00 | 0.80 | % | 0 | 0 | 0.50 | -0.04 | 0.02 | -0.01 | 5/27/2025 2:58:55 PM EST | |||
| 52.00 | 0.20 | 0.85 | % | 0 | 0 | 0.36 | -0.06 | 0.02 | -0.01 | 5/27/2025 2:58:55 PM EST | |||
| 53.00 | 0.20 | 0.45 | % | 0 | 0 | 0.27 | -0.10 | 0.03 | -0.02 | 5/27/2025 2:58:55 PM EST | |||
| 54.00 | 0.35 | 0.55 | % | 0 | 0 | 0.29 | -0.14 | 0.04 | -0.02 | 5/27/2025 2:58:55 PM EST | |||
| 55.00 | 0.40 | 0.75 | % | 0 | 0 | 0.26 | -0.19 | 0.05 | -0.02 | 5/27/2025 2:58:55 PM EST | |||
| 56.00 | 0.55 | 0.95 | % | 0 | 0 | 0.26 | -0.24 | 0.06 | -0.02 | 5/27/2025 2:58:55 PM EST | |||
| 57.00 | 0.70 | 1.20 | % | 0 | 0 | 0.24 | -0.30 | 0.07 | -0.03 | 5/27/2025 2:58:55 PM EST | |||
| 58.00 | 1.05 | 1.40 | % | 0 | 0 | 0.24 | -0.38 | 0.08 | -0.03 | 5/27/2025 2:58:55 PM EST | |||
| 59.00 | 1.30 | 1.80 | % | 0 | 0 | 0.22 | -0.46 | 0.09 | -0.03 | 5/27/2025 2:58:55 PM EST | |||
| 60.00 | 1.75 | 2.35 | % | 0 | 0 | 0.22 | -0.55 | 0.09 | -0.03 | 5/27/2025 2:58:55 PM EST | |||
| 61.00 | 2.35 | 2.95 | % | 0 | 0 | 0.21 | -0.64 | 0.09 | -0.02 | 5/27/2025 2:58:55 PM EST | |||
| 62.00 | 3.00 | 4.30 | % | 0 | 0 | 0.20 | -0.73 | 0.08 | -0.02 | 5/27/2025 2:58:55 PM EST | |||
| 63.00 | 2.85 | 5.60 | % | 0 | 0 | 0.44 | -0.80 | 0.07 | -0.02 | 5/27/2025 2:58:55 PM EST | |||
| 64.00 | 4.10 | 6.50 | % | 0 | 0 | 0.47 | -0.86 | 0.06 | -0.01 | 5/27/2025 2:58:55 PM EST | |||
| 65.00 | 5.80 | 6.40 | % | 0 | 0 | 0.33 | -0.91 | 0.04 | -0.01 | 5/27/2025 2:58:55 PM EST | |||
| 66.00 | 5.60 | 8.40 | % | 0 | 0 | 0.53 | -0.94 | 0.03 | -0.01 | 5/27/2025 2:58:55 PM EST | |||
| 67.00 | 6.10 | 9.10 | % | 0 | 0 | 0.52 | -0.96 | 0.02 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 68.00 | 7.60 | 10.10 | % | 0 | 0 | 0.55 | -0.97 | 0.01 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 69.00 | 8.10 | 11.80 | % | 0 | 0 | 0.70 | -0.99 | 0.01 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 70.00 | 9.60 | 12.80 | % | 0 | 0 | 0.75 | -0.99 | 0.01 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 71.00 | 9.80 | 13.40 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 72.00 | 10.80 | 14.90 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 75.00 | 13.80 | 17.90 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST |