Options Chain for HSBC HLDGS PLC SPON ADR NEW (HSBC) - $58.44 as of 3/28/2025 8:05:52 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 25.70 | 29.90 | % | 0 | 0 | 4.57 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 35.00 | 20.60 | 25.30 | % | 0 | 0 | 3.72 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 40.00 | 15.50 | 20.10 | % | 0 | 0 | 2.97 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 43.00 | 12.80 | 16.70 | % | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 44.00 | 11.80 | 15.70 | % | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 45.00 | 10.80 | 14.70 | % | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 46.00 | 9.80 | 13.70 | % | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 47.00 | 8.80 | 12.70 | % | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 48.00 | 7.80 | 11.70 | % | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 49.00 | 6.80 | 10.70 | % | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 50.00 | 5.80 | 9.70 | 9.85 | 0.00 | 0.00% | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 3/4/2025 | 3/28/2025 3:59:58 PM EST |
| 51.00 | 4.80 | 8.70 | 6.85 | % | 2 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:58 PM EST | |
| 52.00 | 3.80 | 7.70 | % | 0 | 0 | 1.37 | 0.99 | 0.01 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 53.00 | 2.75 | 6.80 | % | 0 | 0 | 1.28 | 0.98 | 0.02 | -0.01 | 3/28/2025 3:59:58 PM EST | |||
| 54.00 | 1.85 | 5.90 | % | 0 | 0 | 1.19 | 0.96 | 0.04 | -0.02 | 3/28/2025 3:59:58 PM EST | |||
| 55.00 | 2.05 | 3.80 | 3.10 | 0.00 | 0.00% | 0 | 14 | 0.67 | 0.88 | 0.08 | -0.04 | 3/24/2025 | 3/28/2025 3:59:58 PM EST |
| 56.00 | 1.05 | 3.70 | 2.61 | 0.00 | 0.00% | 0 | 22 | 0.85 | 0.81 | 0.12 | -0.05 | 3/25/2025 | 3/28/2025 3:59:58 PM EST |
| 57.00 | 1.15 | 1.30 | 1.65 | 0.00 | 0.00% | 0 | 24 | 0.24 | 0.67 | 0.19 | -0.06 | 3/26/2025 | 3/28/2025 3:59:58 PM EST |
| 58.00 | 0.60 | 0.70 | 0.71 | -0.39 | -35.46% | 15 | 60 | 0.23 | 0.47 | 0.22 | -0.05 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 59.00 | 0.25 | 0.30 | 0.30 | -0.25 | -45.46% | 7 | 37 | 0.22 | 0.27 | 0.18 | -0.05 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 60.00 | 0.05 | 0.15 | 0.10 | -0.15 | -60.00% | 17 | 67 | 0.22 | 0.14 | 0.12 | -0.03 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 61.00 | 0.00 | 0.10 | 0.12 | 0.00 | 0.00% | 0 | 58 | 0.29 | 0.05 | 0.06 | -0.02 | 3/26/2025 | 3/28/2025 3:59:58 PM EST |
| 62.00 | 0.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0 | 28 | 0.57 | 0.01 | 0.02 | -0.01 | 3/19/2025 | 3/28/2025 3:59:58 PM EST |
| 63.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 73 | 0.65 | 0.00 | 0.01 | 0.00 | 3/10/2025 | 3/28/2025 3:59:58 PM EST |
| 64.00 | 0.00 | 0.50 | 0.60 | 0.00 | 0.00% | 0 | 10 | 0.72 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/28/2025 3:59:58 PM EST |
| 65.00 | 0.00 | 0.50 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 66.00 | 0.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 1 | 0.86 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/28/2025 3:59:58 PM EST |
| 67.00 | 0.00 | 0.20 | 0.04 | 0.00 | 0.00% | 0 | 1 | 0.73 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 3/28/2025 3:59:58 PM EST |
| 68.00 | 0.00 | 0.50 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 69.00 | 0.00 | 0.50 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 70.00 | 0.00 | 0.50 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 71.00 | 0.00 | 2.15 | % | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 72.00 | 0.00 | 2.15 | % | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 73.00 | 0.00 | 2.15 | % | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 3/28/2025 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 | 3.13 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 35.00 | 0.00 | 1.50 | % | 0 | 0 | 3.38 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 40.00 | 0.00 | 2.15 | % | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 43.00 | 0.00 | 0.75 | % | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 44.00 | 0.00 | 2.15 | % | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 45.00 | 0.00 | 0.95 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 46.00 | 0.00 | 0.75 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 47.00 | 0.00 | 0.10 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 48.00 | 0.00 | 0.10 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 49.00 | 0.00 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 25 | 0.71 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 3/28/2025 3:59:58 PM EST |
| 50.00 | 0.00 | 0.10 | 0.20 | 0.00 | 0.00% | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/28/2025 3:59:58 PM EST |
| 51.00 | 0.00 | 0.10 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 52.00 | 0.00 | 0.10 | 0.40 | 0.00 | 0.00% | 0 | 70 | 0.50 | -0.01 | 0.01 | 0.00 | 2/27/2025 | 3/28/2025 3:59:58 PM EST |
| 53.00 | 0.00 | 0.10 | 0.12 | 0.00 | 0.00% | 0 | 19 | 0.43 | -0.02 | 0.02 | -0.01 | 3/21/2025 | 3/28/2025 3:59:58 PM EST |
| 54.00 | 0.00 | 0.10 | 0.09 | 0.00 | 0.00% | 0 | 31 | 0.35 | -0.04 | 0.04 | -0.02 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 55.00 | 0.05 | 0.20 | 0.10 | -0.20 | -66.67% | 1 | 5 | 0.29 | -0.12 | 0.08 | -0.04 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 56.00 | 0.15 | 0.30 | 0.23 | -0.07 | -23.34% | 1 | 12 | 0.26 | -0.19 | 0.12 | -0.05 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 57.00 | 0.40 | 0.50 | 0.48 | +0.10 | +26.32% | 4 | 11 | 0.25 | -0.33 | 0.19 | -0.06 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 58.00 | 0.80 | 0.90 | 0.85 | +0.25 | +41.67% | 21 | 13 | 0.23 | -0.53 | 0.22 | -0.05 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 59.00 | 1.00 | 1.60 | 1.30 | 0.00 | 0.00% | 0 | 31 | 0.28 | -0.73 | 0.18 | -0.05 | 3/26/2025 | 3/28/2025 3:59:58 PM EST |
| 60.00 | 1.05 | 4.10 | 3.00 | 0.00 | 0.00% | 0 | 3 | 0.89 | -0.86 | 0.12 | -0.03 | 3/4/2025 | 3/28/2025 3:59:58 PM EST |
| 61.00 | 1.25 | 5.30 | 2.85 | 0.00 | 0.00% | 0 | 2 | 1.07 | -0.95 | 0.06 | -0.02 | 3/6/2025 | 3/28/2025 3:59:58 PM EST |
| 62.00 | 2.25 | 6.20 | % | 0 | 0 | 1.14 | -0.99 | 0.02 | -0.01 | 3/28/2025 3:59:58 PM EST | |||
| 63.00 | 3.20 | 7.20 | % | 0 | 0 | 1.24 | -1.00 | 0.01 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 64.00 | 4.30 | 8.20 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 65.00 | 5.20 | 9.30 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 66.00 | 6.20 | 10.30 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 67.00 | 7.20 | 11.30 | % | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 68.00 | 8.20 | 12.30 | % | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 69.00 | 9.20 | 13.30 | % | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 70.00 | 10.20 | 14.30 | % | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 71.00 | 11.20 | 15.30 | % | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 72.00 | 12.20 | 16.30 | % | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 73.00 | 13.20 | 17.30 | % | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST |