Options Chain for HSBC HLDGS PLC SPON ADR NEW (HSBC) - $46.41 as of 11/20/2024 4:11:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 13.80 | 18.50 | % | 0 | 0 | 6.48 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 34.00 | 11.10 | 13.10 | % | 0 | 0 | 3.92 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 35.00 | 8.90 | 12.10 | % | 0 | 0 | 3.65 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 36.00 | 7.80 | 12.50 | % | 0 | 0 | 4.59 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 37.00 | 8.60 | 11.30 | % | 0 | 0 | 4.49 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 38.00 | 6.10 | 10.10 | % | 0 | 0 | 3.97 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 39.00 | 4.80 | 9.50 | % | 0 | 0 | 3.86 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 40.00 | 5.60 | 8.10 | % | 0 | 0 | 3.36 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 41.00 | 3.70 | 5.70 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 42.00 | 2.50 | 6.00 | % | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 43.00 | 1.20 | 3.40 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 44.00 | 1.90 | 3.90 | 1.17 | 0.00 | 0.00% | 0 | 1 | 1.97 | 1.00 | 0.01 | 0.00 | 11/8/2024 | 11/20/2024 4:00:02 PM EST |
| 45.00 | 1.00 | 1.45 | 1.17 | 0.00 | 0.00% | 0 | 9 | 0.47 | 0.92 | 0.16 | -0.03 | 11/19/2024 | 11/20/2024 4:00:02 PM EST |
| 46.00 | 0.35 | 0.50 | 0.50 | 0.00 | 0.00% | 0 | 50 | 0.22 | 0.62 | 0.49 | -0.07 | 11/19/2024 | 11/20/2024 4:00:02 PM EST |
| 47.00 | 0.00 | 0.25 | 0.05 | -0.07 | -58.34% | 6 | 17 | 0.40 | 0.16 | 0.33 | -0.05 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 48.00 | 0.00 | 0.50 | 0.04 | 0.00 | 0.00% | 0 | 8 | 0.84 | 0.01 | 0.04 | 0.00 | 11/18/2024 | 11/20/2024 4:00:02 PM EST |
| 49.00 | 0.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0 | 2 | 1.06 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 4:00:02 PM EST |
| 50.00 | 0.00 | 0.50 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 51.00 | 0.00 | 0.50 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 52.00 | 0.00 | 0.50 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 53.00 | 0.00 | 0.50 | % | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 54.00 | 0.00 | 0.50 | % | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 55.00 | 0.00 | 0.50 | % | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 56.00 | 0.00 | 0.50 | % | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 57.00 | 0.00 | 0.50 | % | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 58.00 | 0.00 | 0.50 | % | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 59.00 | 0.00 | 0.50 | % | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 60.00 | 0.00 | 0.50 | % | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 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 | 4.37 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 34.00 | 0.00 | 0.50 | % | 0 | 0 | 3.34 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 35.00 | 0.00 | 0.50 | % | 0 | 0 | 3.10 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 36.00 | 0.00 | 0.50 | % | 0 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 37.00 | 0.00 | 0.50 | % | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 38.00 | 0.00 | 0.20 | % | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 39.00 | 0.00 | 0.50 | % | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 40.00 | 0.00 | 0.50 | % | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 41.00 | 0.00 | 0.50 | 0.40 | 0.00 | 0.00% | 0 | 2 | 1.71 | 0.00 | 0.00 | 0.00 | 10/22/2024 | 11/20/2024 4:00:02 PM EST |
| 42.00 | 0.00 | 0.50 | 0.09 | 0.00 | 0.00% | 0 | 13 | 1.48 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 4:00:02 PM EST |
| 43.00 | 0.00 | 0.50 | 0.93 | 0.00 | 0.00% | 0 | 1 | 1.24 | 0.00 | 0.00 | 0.00 | 10/21/2024 | 11/20/2024 4:00:02 PM EST |
| 44.00 | 0.00 | 0.50 | 0.06 | 0.00 | 0.00% | 0 | 4 | 1.00 | 0.00 | 0.01 | 0.00 | 11/15/2024 | 11/20/2024 4:00:02 PM EST |
| 45.00 | 0.05 | 0.15 | 0.05 | -0.10 | -66.67% | 1 | 4 | 0.36 | -0.08 | 0.16 | -0.03 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 46.00 | 0.15 | 0.25 | 0.50 | 0.00 | 0.00% | 0 | 14 | 0.22 | -0.38 | 0.49 | -0.07 | 11/19/2024 | 11/20/2024 4:00:02 PM EST |
| 47.00 | 0.50 | 1.10 | % | 0 | 0 | 0.48 | -0.84 | 0.33 | -0.05 | 11/20/2024 4:00:02 PM EST | |||
| 48.00 | 0.50 | 2.20 | % | 0 | 0 | 0.80 | -0.99 | 0.04 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 49.00 | 1.20 | 4.60 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 50.00 | 3.60 | 4.40 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 51.00 | 2.80 | 5.40 | % | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 52.00 | 4.00 | 6.50 | % | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 53.00 | 5.00 | 8.90 | % | 0 | 0 | 3.28 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 54.00 | 7.50 | 8.50 | % | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 55.00 | 7.00 | 10.90 | % | 0 | 0 | 3.66 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 56.00 | 8.00 | 11.80 | % | 0 | 0 | 3.75 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 57.00 | 9.00 | 12.90 | % | 0 | 0 | 4.01 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 58.00 | 10.80 | 13.00 | % | 0 | 0 | 3.35 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 59.00 | 10.90 | 14.90 | % | 0 | 0 | 4.33 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 60.00 | 11.50 | 15.00 | % | 0 | 0 | 3.63 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST |