Options Chain for HSBC HLDGS PLC SPON ADR NEW (HSBC) - $41.90 as of 4/29/2024 1:21:18 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 15.20 | 19.30 | % | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 4/29/2024 2:59:02 PM EST | |||
| 30.00 | 10.20 | 14.30 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 4/29/2024 2:59:02 PM EST | |||
| 31.00 | 9.20 | 13.30 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 4/29/2024 2:59:02 PM EST | |||
| 32.00 | 8.20 | 12.30 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 4/29/2024 2:59:02 PM EST | |||
| 33.00 | 7.20 | 11.30 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 4/29/2024 2:59:02 PM EST | |||
| 34.00 | 6.20 | 10.30 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 4/29/2024 2:59:02 PM EST | |||
| 35.00 | 5.20 | 9.30 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 4/29/2024 2:59:02 PM EST | |||
| 36.00 | 4.20 | 8.30 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 4/29/2024 2:59:02 PM EST | |||
| 37.00 | 3.20 | 7.40 | % | 0 | 0 | 0.99 | 1.00 | 0.03 | 0.00 | 4/29/2024 2:59:02 PM EST | |||
| 38.00 | 2.30 | 6.40 | % | 0 | 0 | 0.90 | 0.92 | 0.08 | 0.00 | 4/29/2024 2:59:02 PM EST | |||
| 39.00 | 1.35 | 5.50 | % | 0 | 0 | 0.83 | 0.83 | 0.09 | -0.01 | 4/29/2024 2:59:02 PM EST | |||
| 40.00 | 0.45 | 4.60 | 4.10 | 0.00 | 0.00% | 0 | 12 | 0.75 | 0.71 | 0.09 | -0.01 | 4/26/2024 | 4/29/2024 2:59:02 PM EST |
| 41.00 | 0.10 | 3.90 | 0.95 | 0.00 | 0.00% | 0 | 10 | 0.71 | 0.62 | 0.11 | -0.02 | 4/16/2024 | 4/29/2024 2:59:02 PM EST |
| 42.00 | 0.05 | 3.20 | 1.00 | 0.00 | 0.00% | 0 | 10 | 0.62 | 0.51 | 0.11 | -0.02 | 4/12/2024 | 4/29/2024 2:59:02 PM EST |
| 43.00 | 0.05 | 2.75 | 0.48 | 0.00 | 0.00% | 0 | 7 | 0.37 | 0.40 | 0.11 | -0.02 | 4/22/2024 | 4/29/2024 2:59:02 PM EST |
| 44.00 | 0.00 | 2.50 | % | 0 | 0 | 0.69 | 0.31 | 0.09 | -0.02 | 4/29/2024 2:59:02 PM EST | |||
| 45.00 | 0.00 | 1.65 | % | 0 | 0 | 0.58 | 0.22 | 0.08 | -0.01 | 4/29/2024 2:59:02 PM EST | |||
| 46.00 | 0.00 | 2.20 | % | 0 | 0 | 0.76 | 0.16 | 0.06 | -0.01 | 4/29/2024 2:59:02 PM EST | |||
| 47.00 | 0.00 | 2.20 | % | 0 | 0 | 0.82 | 0.11 | 0.05 | -0.01 | 4/29/2024 2:59:02 PM EST | |||
| 48.00 | 0.00 | 2.15 | % | 0 | 0 | 0.87 | 0.07 | 0.04 | -0.01 | 4/29/2024 2:59:02 PM EST | |||
| 49.00 | 0.00 | 2.15 | % | 0 | 0 | 0.93 | 0.04 | 0.02 | 0.00 | 4/29/2024 2:59:02 PM EST | |||
| 50.00 | 0.00 | 2.15 | % | 0 | 0 | 0.98 | 0.03 | 0.02 | 0.00 | 4/29/2024 2:59:02 PM EST | |||
| 51.00 | 0.00 | 2.15 | % | 0 | 0 | 1.03 | 0.01 | 0.01 | 0.00 | 4/29/2024 2:59:02 PM EST | |||
| 52.00 | 0.00 | 2.15 | % | 0 | 0 | 1.08 | 0.01 | 0.01 | 0.00 | 4/29/2024 2:59:02 PM EST | |||
| 55.00 | 0.00 | 2.15 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:59:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 2.15 | % | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:59:02 PM EST | |||
| 30.00 | 0.00 | 2.15 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:59:02 PM EST | |||
| 31.00 | 0.00 | 2.15 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:59:02 PM EST | |||
| 32.00 | 0.00 | 2.15 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:59:02 PM EST | |||
| 33.00 | 0.00 | 1.45 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:59:02 PM EST | |||
| 34.00 | 0.00 | 2.15 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:59:02 PM EST | |||
| 35.00 | 0.00 | 2.20 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:59:02 PM EST | |||
| 36.00 | 0.00 | 2.20 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:59:02 PM EST | |||
| 37.00 | 0.00 | 2.25 | % | 0 | 0 | 0.89 | 0.00 | 0.03 | 0.00 | 4/29/2024 2:59:02 PM EST | |||
| 38.00 | 0.00 | 2.30 | % | 0 | 0 | 0.85 | -0.08 | 0.08 | 0.00 | 4/29/2024 2:59:02 PM EST | |||
| 39.00 | 0.00 | 2.40 | 0.35 | 0.00 | 0.00% | 0 | 13 | 0.47 | -0.17 | 0.09 | -0.01 | 4/22/2024 | 4/29/2024 2:59:02 PM EST |
| 40.00 | 0.30 | 0.50 | 1.60 | 0.00 | 0.00% | 0 | 30 | 0.23 | -0.29 | 0.09 | -0.01 | 4/18/2024 | 4/29/2024 2:59:02 PM EST |
| 41.00 | 0.05 | 2.30 | % | 0 | 0 | 0.32 | -0.38 | 0.11 | -0.02 | 4/29/2024 2:59:02 PM EST | |||
| 42.00 | 0.10 | 3.20 | 2.90 | 0.00 | 0.00% | 0 | 5 | 0.67 | -0.49 | 0.11 | -0.02 | 4/16/2024 | 4/29/2024 2:59:02 PM EST |
| 43.00 | 0.40 | 3.70 | % | 0 | 0 | 0.64 | -0.60 | 0.11 | -0.02 | 4/29/2024 2:59:02 PM EST | |||
| 44.00 | 0.50 | 4.60 | % | 0 | 0 | 0.70 | -0.69 | 0.09 | -0.02 | 4/29/2024 2:59:02 PM EST | |||
| 45.00 | 1.35 | 5.50 | % | 0 | 0 | 0.76 | -0.78 | 0.08 | -0.01 | 4/29/2024 2:59:02 PM EST | |||
| 46.00 | 2.25 | 6.40 | % | 0 | 0 | 0.81 | -0.84 | 0.06 | -0.01 | 4/29/2024 2:59:02 PM EST | |||
| 47.00 | 3.20 | 7.30 | % | 0 | 0 | 0.85 | -0.89 | 0.05 | -0.01 | 4/29/2024 2:59:02 PM EST | |||
| 48.00 | 4.20 | 8.30 | % | 0 | 0 | 0.92 | -0.93 | 0.04 | -0.01 | 4/29/2024 2:59:02 PM EST | |||
| 49.00 | 5.20 | 9.30 | % | 0 | 0 | 0.98 | -0.96 | 0.02 | 0.00 | 4/29/2024 2:59:02 PM EST | |||
| 50.00 | 6.20 | 10.30 | % | 0 | 0 | 1.01 | -0.97 | 0.02 | 0.00 | 4/29/2024 2:59:02 PM EST | |||
| 51.00 | 7.20 | 11.30 | % | 0 | 0 | 1.07 | -0.99 | 0.01 | 0.00 | 4/29/2024 2:59:02 PM EST | |||
| 52.00 | 8.20 | 12.30 | % | 0 | 0 | 1.12 | -0.99 | 0.01 | 0.00 | 4/29/2024 2:59:02 PM EST | |||
| 55.00 | 11.10 | 15.20 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:59:02 PM EST |