Options Chain for HSBC HLDGS PLC SPON ADR NEW (HSBC) - $58.00 as of 5/14/2025 8:54:50 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 26.50 | 30.60 | % | 0 | 0 | 7.26 | 1.00 | 0.00 | 0.00 | 5/13/2025 4:00:00 PM EST | |||
| 35.00 | 21.50 | 25.50 | % | 0 | 0 | 5.82 | 1.00 | 0.00 | 0.00 | 5/13/2025 4:00:00 PM EST | |||
| 40.00 | 16.50 | 20.60 | % | 0 | 0 | 4.77 | 1.00 | 0.00 | 0.00 | 5/13/2025 4:00:00 PM EST | |||
| 41.00 | 15.30 | 19.60 | % | 0 | 0 | 4.55 | 1.00 | 0.00 | 0.00 | 5/13/2025 4:00:00 PM EST | |||
| 42.00 | 14.40 | 18.60 | % | 0 | 0 | 4.34 | 1.00 | 0.00 | 0.00 | 5/13/2025 4:00:00 PM EST | |||
| 43.00 | 13.40 | 17.60 | % | 0 | 0 | 4.13 | 1.00 | 0.00 | 0.00 | 5/13/2025 4:00:00 PM EST | |||
| 44.00 | 12.30 | 16.60 | % | 0 | 0 | 3.92 | 1.00 | 0.00 | 0.00 | 5/13/2025 4:00:00 PM EST | |||
| 45.00 | 12.20 | 14.90 | 11.10 | 0.00 | 0.00% | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 5/13/2025 4:00:00 PM EST |
| 46.00 | 10.40 | 14.60 | % | 0 | 0 | 3.52 | 1.00 | 0.00 | 0.00 | 5/13/2025 4:00:00 PM EST | |||
| 47.00 | 9.40 | 13.60 | % | 0 | 0 | 3.32 | 1.00 | 0.00 | 0.00 | 5/13/2025 4:00:00 PM EST | |||
| 48.00 | 8.40 | 12.60 | 6.30 | 0.00 | 0.00% | 0 | 0 | 3.13 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 5/13/2025 4:00:00 PM EST |
| 49.00 | 7.40 | 11.60 | 5.40 | 0.00 | 0.00% | 0 | 0 | 2.93 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 5/13/2025 4:00:00 PM EST |
| 50.00 | 6.50 | 10.60 | 8.40 | 0.00 | 0.00% | 0 | 3 | 2.74 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 4:00:00 PM EST |
| 51.00 | 5.50 | 9.60 | 5.15 | 0.00 | 0.00% | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 5/13/2025 4:00:00 PM EST |
| 52.00 | 4.50 | 8.20 | 6.60 | 0.00 | 0.00% | 0 | 2 | 1.99 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:00 PM EST |
| 53.00 | 3.50 | 7.60 | 3.80 | 0.00 | 0.00% | 0 | 2 | 2.16 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 5/13/2025 4:00:00 PM EST |
| 54.00 | 2.50 | 6.20 | 3.30 | 0.00 | 0.00% | 0 | 0 | 1.74 | 1.00 | 0.01 | 0.00 | 5/8/2025 | 5/13/2025 4:00:00 PM EST |
| 55.00 | 1.55 | 5.20 | 2.04 | 0.00 | 0.00% | 0 | 51 | 1.44 | 0.98 | 0.02 | -0.01 | 5/9/2025 | 5/13/2025 4:00:00 PM EST |
| 56.00 | 1.85 | 3.20 | 2.66 | 0.00 | 0.00% | 0 | 452 | 0.82 | 0.93 | 0.08 | -0.04 | 5/13/2025 | 5/13/2025 4:00:00 PM EST |
| 57.00 | 0.65 | 1.70 | 1.50 | 0.00 | 0.00% | 0 | 710 | 0.21 | 0.81 | 0.16 | -0.07 | 5/12/2025 | 5/13/2025 4:00:00 PM EST |
| 58.00 | 0.55 | 0.85 | 0.83 | 0.00 | 0.00% | 0 | 580 | 0.23 | 0.61 | 0.27 | -0.09 | 5/13/2025 | 5/13/2025 4:00:00 PM EST |
| 59.00 | 0.20 | 0.35 | 0.30 | 0.00 | 0.00% | 0 | 481 | 0.26 | 0.32 | 0.29 | -0.08 | 5/13/2025 | 5/13/2025 4:00:00 PM EST |
| 60.00 | 0.05 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 67 | 0.25 | 0.10 | 0.15 | -0.04 | 5/12/2025 | 5/13/2025 4:00:00 PM EST |
| 61.00 | 0.00 | 0.05 | % | 0 | 0 | 0.31 | 0.02 | 0.04 | -0.01 | 5/13/2025 4:00:00 PM EST | |||
| 62.00 | 0.00 | 0.60 | 0.01 | 0.00 | 0.00% | 0 | 0 | 0.40 | 0.00 | 0.01 | 0.00 | 5/2/2025 | 5/13/2025 4:00:00 PM EST |
| 63.00 | 0.00 | 0.55 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 5/13/2025 4:00:00 PM EST | |||
| 64.00 | 0.00 | 0.75 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 5/13/2025 4:00:00 PM EST | |||
| 65.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 2 | 1.32 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 5/13/2025 4:00:00 PM EST |
| 66.00 | 0.00 | 0.75 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 5/13/2025 4:00:00 PM EST | |||
| 67.00 | 0.00 | 0.75 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 5/13/2025 4:00:00 PM EST | |||
| 68.00 | 0.00 | 0.75 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 5/13/2025 4:00:00 PM EST | |||
| 69.00 | 0.00 | 0.75 | % | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 5/13/2025 4:00:00 PM EST | |||
| 70.00 | 0.00 | 0.75 | 0.06 | 0.00 | 0.00% | 0 | 1 | 1.83 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/13/2025 4:00:00 PM EST |
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 5/13/2025 4:00:00 PM EST | |||
| 80.00 | 0.00 | 0.75 | % | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 5/13/2025 4:00:00 PM EST | |||
| 85.00 | 0.00 | 0.75 | % | 0 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 5/13/2025 4:00:00 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 | 0.75 | % | 0 | 0 | 5.32 | 0.00 | 0.00 | 0.00 | 5/13/2025 4:00:00 PM EST | |||
| 35.00 | 0.00 | 0.05 | 0.20 | 0.00 | 0.00% | 0 | 62 | 2.57 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 4:00:00 PM EST |
| 40.00 | 0.00 | 0.50 | 0.02 | 0.00 | 0.00% | 0 | 124 | 3.02 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/13/2025 4:00:00 PM EST |
| 41.00 | 0.00 | 1.35 | % | 0 | 0 | 3.83 | 0.00 | 0.00 | 0.00 | 5/13/2025 4:00:00 PM EST | |||
| 42.00 | 0.00 | 1.25 | 0.02 | 0.00 | 0.00% | 0 | 1 | 3.55 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 4:00:00 PM EST |
| 43.00 | 0.00 | 0.30 | % | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 5/13/2025 4:00:00 PM EST | |||
| 44.00 | 0.00 | 0.05 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 5/13/2025 4:00:00 PM EST | |||
| 45.00 | 0.00 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 672 | 1.42 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/13/2025 4:00:00 PM EST |
| 46.00 | 0.00 | 0.05 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 5/13/2025 4:00:00 PM EST | |||
| 47.00 | 0.00 | 0.60 | 0.20 | 0.00 | 0.00% | 0 | 13 | 1.21 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/13/2025 4:00:00 PM EST |
| 48.00 | 0.00 | 0.60 | 0.29 | 0.00 | 0.00% | 0 | 7 | 1.11 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/13/2025 4:00:00 PM EST |
| 49.00 | 0.00 | 0.05 | 0.25 | 0.00 | 0.00% | 0 | 85 | 1.01 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/13/2025 4:00:00 PM EST |
| 50.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 139 | 0.91 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/13/2025 4:00:00 PM EST |
| 51.00 | 0.00 | 0.35 | 0.35 | 0.00 | 0.00% | 0 | 9 | 0.81 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/13/2025 4:00:00 PM EST |
| 52.00 | 0.00 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 215 | 0.82 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/13/2025 4:00:00 PM EST |
| 53.00 | 0.00 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 380 | 0.71 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/13/2025 4:00:00 PM EST |
| 54.00 | 0.00 | 0.10 | 0.04 | 0.00 | 0.00% | 0 | 527 | 0.60 | 0.00 | 0.01 | 0.00 | 5/12/2025 | 5/13/2025 4:00:00 PM EST |
| 55.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 1,300 | 0.49 | -0.02 | 0.02 | -0.01 | 5/13/2025 | 5/13/2025 4:00:00 PM EST |
| 56.00 | 0.05 | 0.15 | 0.06 | 0.00 | 0.00% | 0 | 675 | 0.38 | -0.07 | 0.08 | -0.04 | 5/13/2025 | 5/13/2025 4:00:00 PM EST |
| 57.00 | 0.10 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 421 | 0.29 | -0.19 | 0.16 | -0.07 | 5/13/2025 | 5/13/2025 4:00:00 PM EST |
| 58.00 | 0.30 | 0.40 | 0.35 | 0.00 | 0.00% | 0 | 202 | 0.24 | -0.39 | 0.27 | -0.09 | 5/13/2025 | 5/13/2025 4:00:00 PM EST |
| 59.00 | 0.75 | 1.90 | 0.88 | 0.00 | 0.00% | 0 | 7 | 0.47 | -0.68 | 0.29 | -0.08 | 5/13/2025 | 5/13/2025 4:00:00 PM EST |
| 60.00 | 1.55 | 3.30 | 4.17 | 0.00 | 0.00% | 0 | 29 | 0.30 | -0.90 | 0.15 | -0.04 | 5/7/2025 | 5/13/2025 4:00:00 PM EST |
| 61.00 | 0.45 | 4.60 | % | 0 | 0 | 1.46 | -0.98 | 0.04 | -0.01 | 5/13/2025 4:00:00 PM EST | |||
| 62.00 | 1.45 | 5.60 | % | 0 | 0 | 1.63 | -1.00 | 0.01 | 0.00 | 5/13/2025 4:00:00 PM EST | |||
| 63.00 | 2.45 | 6.60 | % | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 5/13/2025 4:00:00 PM EST | |||
| 64.00 | 3.40 | 7.60 | % | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 5/13/2025 4:00:00 PM EST | |||
| 65.00 | 4.50 | 8.60 | % | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 5/13/2025 4:00:00 PM EST | |||
| 66.00 | 5.50 | 9.60 | % | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 5/13/2025 4:00:00 PM EST | |||
| 67.00 | 6.50 | 10.60 | % | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 5/13/2025 4:00:00 PM EST | |||
| 68.00 | 7.50 | 11.60 | % | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 5/13/2025 4:00:00 PM EST | |||
| 69.00 | 8.50 | 12.60 | % | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 5/13/2025 4:00:00 PM EST | |||
| 70.00 | 9.50 | 13.60 | % | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 5/13/2025 4:00:00 PM EST | |||
| 75.00 | 14.50 | 18.60 | % | 0 | 0 | 3.19 | -1.00 | 0.00 | 0.00 | 5/13/2025 4:00:00 PM EST | |||
| 80.00 | 19.50 | 23.60 | % | 0 | 0 | 3.64 | -1.00 | 0.00 | 0.00 | 5/13/2025 4:00:00 PM EST | |||
| 85.00 | 24.50 | 28.60 | % | 0 | 0 | 4.05 | -1.00 | 0.00 | 0.00 | 5/13/2025 4:00:00 PM EST |