Options Chain for HSBC HLDGS PLC SPON ADR NEW (HSBC) - $60.79 as of 6/30/2025 8:45:26 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 28.80 | 32.70 | % | 0 | 0 | 7.37 | 1.00 | 0.00 | 0.00 | 6/30/2025 3:59:58 PM EST | |||
| 35.00 | 23.80 | 27.70 | % | 0 | 0 | 6.08 | 1.00 | 0.00 | 0.00 | 6/30/2025 3:59:58 PM EST | |||
| 40.00 | 19.70 | 22.70 | % | 0 | 0 | 4.94 | 1.00 | 0.00 | 0.00 | 6/30/2025 3:59:58 PM EST | |||
| 45.00 | 13.80 | 17.70 | % | 0 | 0 | 3.93 | 1.00 | 0.00 | 0.00 | 6/30/2025 3:59:58 PM EST | |||
| 47.00 | 12.00 | 15.60 | % | 0 | 0 | 3.47 | 1.00 | 0.00 | 0.00 | 6/30/2025 3:59:58 PM EST | |||
| 48.00 | 10.80 | 14.00 | % | 0 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 6/30/2025 3:59:58 PM EST | |||
| 49.00 | 10.30 | 13.30 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 6/30/2025 3:59:58 PM EST | |||
| 50.00 | 9.10 | 11.50 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 6/30/2025 3:59:58 PM EST | |||
| 51.00 | 7.80 | 11.80 | % | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 6/30/2025 3:59:58 PM EST | |||
| 52.00 | 7.00 | 10.80 | % | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 6/30/2025 3:59:58 PM EST | |||
| 53.00 | 7.30 | 9.80 | 7.92 | +0.83 | +11.71% | 6 | 8 | 2.50 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 6/30/2025 3:59:58 PM EST |
| 54.00 | 4.80 | 8.80 | 6.92 | +0.82 | +13.45% | 6 | 8 | 2.20 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 6/30/2025 3:59:58 PM EST |
| 55.00 | 4.50 | 7.70 | % | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 6/30/2025 3:59:58 PM EST | |||
| 56.00 | 3.20 | 6.30 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 6/30/2025 3:59:58 PM EST | |||
| 57.00 | 2.35 | 4.90 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 6/30/2025 3:59:58 PM EST | |||
| 58.00 | 1.35 | 4.10 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 6/30/2025 3:59:58 PM EST | |||
| 59.00 | 1.45 | 2.30 | 1.85 | 0.00 | 0.00% | 0 | 35 | 0.50 | 0.81 | 0.16 | -0.07 | 6/26/2025 | 6/30/2025 3:59:58 PM EST |
| 60.00 | 0.00 | 1.10 | 1.05 | -0.20 | -16.00% | 1 | 2 | 0.37 | 0.67 | 0.26 | -0.07 | 6/30/2025 | 6/30/2025 3:59:58 PM EST |
| 61.00 | 0.15 | 0.45 | 0.35 | -0.07 | -16.67% | 11 | 26 | 0.22 | 0.40 | 0.29 | -0.07 | 6/30/2025 | 6/30/2025 3:59:58 PM EST |
| 62.00 | 0.00 | 0.45 | 0.30 | 0.00 | 0.00% | 0 | 1 | 0.40 | 0.17 | 0.18 | -0.05 | 6/25/2025 | 6/30/2025 3:59:58 PM EST |
| 63.00 | 0.00 | 1.00 | 0.15 | 0.00 | 0.00% | 0 | 54 | 0.86 | 0.05 | 0.07 | -0.02 | 6/11/2025 | 6/30/2025 3:59:58 PM EST |
| 64.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 50 | 0.54 | 0.01 | 0.02 | -0.01 | 6/6/2025 | 6/30/2025 3:59:58 PM EST |
| 65.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 50 | 0.46 | 0.00 | 0.01 | 0.00 | 6/6/2025 | 6/30/2025 3:59:58 PM EST |
| 66.00 | 0.00 | 1.15 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:58 PM EST | |||
| 67.00 | 0.00 | 1.15 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:58 PM EST | |||
| 68.00 | 0.00 | 1.15 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:58 PM EST | |||
| 69.00 | 0.00 | 1.00 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:58 PM EST | |||
| 70.00 | 0.00 | 1.15 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:58 PM EST | |||
| 71.00 | 0.00 | 1.15 | % | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:58 PM EST | |||
| 72.00 | 0.00 | 1.15 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:58 PM EST | |||
| 73.00 | 0.00 | 1.15 | % | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:58 PM EST | |||
| 74.00 | 0.00 | 2.15 | % | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:58 PM EST | |||
| 75.00 | 0.00 | 0.95 | % | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:58 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 | 0.50 | % | 0 | 0 | 4.51 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:58 PM EST | |||
| 35.00 | 0.00 | 0.40 | % | 0 | 0 | 3.86 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:58 PM EST | |||
| 40.00 | 0.00 | 0.30 | % | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:58 PM EST | |||
| 45.00 | 0.00 | 0.30 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:58 PM EST | |||
| 47.00 | 0.00 | 0.30 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:58 PM EST | |||
| 48.00 | 0.00 | 0.30 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:58 PM EST | |||
| 49.00 | 0.00 | 2.15 | % | 0 | 0 | 3.21 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:58 PM EST | |||
| 50.00 | 0.00 | 0.50 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:58 PM EST | |||
| 51.00 | 0.00 | 0.50 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:58 PM EST | |||
| 52.00 | 0.00 | 0.50 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:58 PM EST | |||
| 53.00 | 0.00 | 0.30 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:58 PM EST | |||
| 54.00 | 0.00 | 0.30 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:58 PM EST | |||
| 55.00 | 0.00 | 0.30 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:58 PM EST | |||
| 56.00 | 0.00 | 0.05 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:58 PM EST | |||
| 57.00 | 0.00 | 0.15 | 0.14 | 0.00 | 0.00% | 0 | 3 | 0.54 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 6/30/2025 3:59:58 PM EST |
| 58.00 | 0.00 | 0.70 | 0.78 | 0.00 | 0.00% | 0 | 4 | 0.67 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/30/2025 3:59:58 PM EST |
| 59.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 10 | 0.27 | -0.19 | 0.16 | -0.07 | 6/27/2025 | 6/30/2025 3:59:58 PM EST |
| 60.00 | 0.00 | 0.25 | 0.40 | 0.00 | 0.00% | 0 | 101 | 0.22 | -0.33 | 0.26 | -0.07 | 6/26/2025 | 6/30/2025 3:59:58 PM EST |
| 61.00 | 0.50 | 0.95 | 1.40 | 0.00 | 0.00% | 0 | 7 | 0.20 | -0.60 | 0.29 | -0.07 | 6/9/2025 | 6/30/2025 3:59:58 PM EST |
| 62.00 | 0.80 | 1.60 | 1.66 | 0.00 | 0.00% | 0 | 1 | 0.26 | -0.83 | 0.18 | -0.05 | 6/24/2025 | 6/30/2025 3:59:58 PM EST |
| 63.00 | 1.00 | 3.70 | % | 0 | 0 | 1.02 | -0.95 | 0.07 | -0.02 | 6/30/2025 3:59:58 PM EST | |||
| 64.00 | 1.30 | 5.20 | % | 0 | 0 | 1.37 | -0.99 | 0.02 | -0.01 | 6/30/2025 3:59:58 PM EST | |||
| 65.00 | 2.40 | 6.10 | % | 0 | 0 | 1.57 | -1.00 | 0.01 | 0.00 | 6/30/2025 3:59:58 PM EST | |||
| 66.00 | 3.50 | 7.00 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 6/30/2025 3:59:58 PM EST | |||
| 67.00 | 4.30 | 8.10 | % | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 6/30/2025 3:59:58 PM EST | |||
| 68.00 | 6.20 | 8.80 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 6/30/2025 3:59:58 PM EST | |||
| 69.00 | 6.40 | 10.20 | % | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 6/30/2025 3:59:58 PM EST | |||
| 70.00 | 7.30 | 11.20 | % | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 6/30/2025 3:59:58 PM EST | |||
| 71.00 | 8.30 | 12.20 | % | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 6/30/2025 3:59:58 PM EST | |||
| 72.00 | 9.30 | 13.20 | % | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 6/30/2025 3:59:58 PM EST | |||
| 73.00 | 10.40 | 14.20 | % | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 6/30/2025 3:59:58 PM EST | |||
| 74.00 | 12.00 | 15.20 | % | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 6/30/2025 3:59:58 PM EST | |||
| 75.00 | 12.60 | 15.90 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/30/2025 3:59:58 PM EST |