HSBC Option Chain

End of day data from April 16, 2021 for HSBC options expiring on April 23, 2021.

  1. NYSE
  2. >
  3. HSBC
  4. >
  5. Option Chain
|USD |HSBC: $29.59 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
HSBC23Apr21C30.00CALL30.00$0.17$0.13 / 36$0.46 / 616012026.959607%0.391179-0.0323850.2775270.0168210.002456
HSBC23Apr21C29.50CALL29.50$0.40$0.27 / 36$0.64 / 361515223.602437%0.533177-0.0332600.2872600.0174110.003329
HSBC23Apr21P29.50PUT29.50$0.30$0.21 / 169$0.33 / 12103217.770818%-0.466269-0.0352960.2872600.017411-0.003137
HSBC23Apr21P30.00PUT30.00$0.60$0.47 / 36$0.69 / 3612418.814475%-0.608267-0.0344210.2775270.016821-0.004119
HSBC23Apr21C29.00CALL29.00$0.58$0.61 / 45$0.98 / 2961225.628049%0.673213-0.0297790.2605360.0157910.004173
HSBC23Apr21C40.00CALL40.00$3.65 / 18900386.338232%0.0000010.0000000.0000010.0000000.000000
HSBC23Apr21P40.00PUT40.00$8.00 / 39$12.90 / 400097.837614%-0.999446-0.0020320.0000010.000000-0.008767
HSBC23Apr21C38.00CALL38.00$4.55 / 9500412.762555%0.0000010.0000000.0000010.0000000.000000
HSBC23Apr21P38.00PUT38.00$6.00 / 40$11.00 / 550098.075543%-0.999446-0.0020330.0000010.000000-0.008329
HSBC23Apr21C37.00CALL37.00$1.40 / 8100209.197932%0.0000010.0000000.0000030.0000000.000000
HSBC23Apr21P37.00PUT37.00$5.00 / 37$9.90 / 450076.417412%-0.999445-0.0020330.0000030.000000-0.008110
HSBC23Apr21P36.50PUT36.50$4.50 / 37$9.00 / 45000.000000%-0.999442-0.0020350.0000130.000001-0.008000
HSBC23Apr21C36.50CALL36.50$1.80 / 6200228.649083%0.000004-0.0000020.0000130.0000010.000000
HSBC23Apr21P36.00PUT36.00$4.00 / 37$8.50 / 45000.000000%-0.999432-0.0020390.0000470.000003-0.007890
HSBC23Apr21C36.00CALL36.00$2.85 / 7300285.442440%0.000015-0.0000060.0000470.0000030.000000
HSBC23Apr21C35.50CALL35.50$4.85 / 7100393.492218%0.000053-0.0000190.0001560.0000090.000000
HSBC23Apr21P35.50PUT35.50$3.50 / 37$7.70 / 45000.000000%-0.999394-0.0020520.0001560.000009-0.007780
HSBC23Apr21C35.00CALL35.00$0.07$5.00 / 11904394.153207%0.000175-0.0000580.0004840.0000290.000001
HSBC23Apr21P35.00PUT35.00$3.05 / 36$7.70 / 45000.000000%-0.999271-0.0020910.0004840.000029-0.007670
HSBC23Apr21C34.50CALL34.50$4.85 / 7100377.405489%0.000544-0.0001650.0013890.0000840.000003
HSBC23Apr21P34.50PUT34.50$2.50 / 37$7.20 / 45000.000000%-0.998903-0.0021990.0013890.000084-0.007558
HSBC23Apr21C34.00CALL34.00$4.55 / 5900351.815604%0.001566-0.0004360.0036690.0002220.000010
HSBC23Apr21P34.00PUT34.00$2.00 / 37$6.50 / 45000.000000%-0.997880-0.0024700.0036690.000222-0.007442
HSBC23Apr21C33.50CALL33.50$0.12$4.75 / 9002354.568998%0.004177-0.0010560.0089040.0005400.000027
HSBC23Apr21P33.50PUT33.50$1.50 / 37$6.00 / 45000.000000%-0.995269-0.0030910.0089040.000540-0.007316
HSBC23Apr21C33.00CALL33.00$0.43$5.00 / 39902359.905271%0.010290-0.0023410.0197540.0011970.000066
HSBC23Apr21P33.00PUT33.00$1.00 / 37$5.70 / 450054.079989%-0.989156-0.0043760.0197540.001197-0.007167
HSBC23Apr21C32.50CALL32.50$4.85 / 28200341.999786%0.023356-0.0047240.0399060.0024190.000149
HSBC23Apr21P32.50PUT32.50$0.74 / 36$5.50 / 450059.882806%-0.976090-0.0067590.0399060.002419-0.006974
HSBC23Apr21C32.00CALL32.00$0.04$2.67 / 365079207.397456%0.048747-0.0086360.0730630.0044280.000310
HSBC23Apr21P32.00PUT32.00$0.30 / 36$5.00 / 950055.912236%-0.950699-0.0106720.0730630.004428-0.006703
HSBC23Apr21C31.50CALL31.50$0.03$1.50 / 376074129.632931%0.093394-0.0142360.1206550.0073130.000593
HSBC23Apr21P31.50PUT31.50$0.36 / 36$4.60 / 1000072.347938%-0.906053-0.0162710.1206550.007313-0.006311
HSBC23Apr21C31.00CALL31.00$0.05$2.28 / 41602164.423324%0.164092-0.0210430.1787970.0108370.001039
HSBC23Apr21P31.00PUT31.00$0.15 / 36$3.90 / 850066.251239%-0.835355-0.0230790.1787970.010837-0.005756
HSBC23Apr21C30.50CALL30.50$0.21$0.03 / 36$0.20 / 360823.952333%0.264389-0.0277350.2364720.0143330.001668
HSBC23Apr21P30.50PUT30.50$0.56 / 36$2.69 / 360062.419389%-0.735057-0.0297710.2364720.014333-0.005017
HSBC23Apr21P29.00PUT29.00$0.19$0.07 / 36$0.24 / 19202921.802502%-0.326233-0.0318150.2605360.015791-0.002183
HSBC23Apr21C28.50CALL28.50$0.70 / 36$2.76 / 2620064.430124%0.794032-0.0229670.2056240.0124630.004878
HSBC23Apr21P28.50PUT28.50$0.16$0.01 / 36$0.26 / 10402129.220433%-0.205415-0.0250040.2056240.012463-0.001368
HSBC23Apr21C28.00CALL28.00$0.58 / 36$4.45 / 520094.190210%0.884599-0.0149580.1401810.0084960.005375
HSBC23Apr21P28.00PUT28.00$0.07$0.01 / 36$0.07 / 120326.313609%-0.114847-0.0169950.1401810.008496-0.000762
HSBC23Apr21C27.50CALL27.50$0.20 / 37$4.15 / 1160040.361998%0.943157-0.0078700.0819030.0049640.005655
HSBC23Apr21P27.50PUT27.50$0.07$0.15 / 37902846.975351%-0.056290-0.0099070.0819030.004964-0.000373
HSBC23Apr21P27.00PUT27.00$4.85 / 30300367.042266%-0.023888-0.0049110.0406690.002465-0.000158
HSBC23Apr21C27.00CALL27.00$0.55 / 36$4.60 / 1200028.286384%0.975558-0.0028740.0406690.0024650.005760
HSBC23Apr21P26.50PUT26.50$0.09$4.85 / 382010384.169946%-0.008672-0.0020510.0170090.001031-0.000057
HSBC23Apr21C26.50CALL26.50$0.77 / 36$5.35 / 490038.069671%0.990775-0.0000140.0170090.0010310.005751
HSBC23Apr21P26.00PUT26.00$4.85 / 18000401.453522%-0.002660-0.0007150.0059350.000360-0.000018
HSBC23Apr21C26.00CALL26.00$1.17 / 36$5.95 / 600041.067661%0.9967860.0013230.0059350.0003600.005681
HSBC23Apr21P25.50PUT25.50$0.98 / 16700154.996992%-0.000681-0.0002060.0017100.000104-0.000004
HSBC23Apr21C25.50CALL25.50$1.50 / 37$5.70 / 56000.000000%0.9987650.0018320.0017100.0001040.005585
HSBC23Apr21P25.00PUT25.00$0.07 / 420071.857804%-0.000144-0.0000480.0004020.000024-0.000001
HSBC23Apr21C25.00CALL25.00$2.00 / 38$6.90 / 420047.509000%0.9993020.0019900.0004020.0000240.005478
HSBC23Apr21C24.50CALL24.50$2.60 / 36$7.40 / 580044.488418%0.9994220.0020290.0000760.0000050.005370
HSBC23Apr21P24.50PUT24.50$0.82 / 100164.412190%-0.000025-0.0000090.0000760.0000050.000000
HSBC23Apr21C24.00CALL24.00$3.00 / 37$7.70 / 57000.000000%0.9994430.0020370.0000120.0000010.005260
HSBC23Apr21P24.00PUT24.00$0.67 / 3900161.782982%-0.000003-0.0000010.0000120.0000010.000000
HSBC23Apr21C23.50CALL23.50$3.50 / 37$8.10 / 58000.000000%0.9994460.0020380.0000010.0000000.005151
HSBC23Apr21P23.50PUT23.50$0.67 / 3900172.397814%-0.0000010.0000000.0000010.0000000.000000
HSBC23Apr21P23.00PUT23.00$3.65 / 6100421.801057%-0.0000010.0000000.0000010.0000000.000000
HSBC23Apr21C23.00CALL23.00$4.00 / 38$8.40 / 58000.000000%0.9994460.0020390.0000010.0000000.005041
HSBC23Apr21C22.00CALL22.00$5.00 / 15$10.00 / 420067.749365%0.9994460.0020390.0000010.0000000.004822
HSBC23Apr21P22.00PUT22.00$0.81 / 3900219.631839%-0.0000010.0000000.0000010.0000000.000000
HSBC23Apr21C20.00CALL20.00$7.00 / 39$11.90 / 440086.950794%0.9994460.0020400.0000010.0000000.004384
HSBC23Apr21P20.00PUT20.00$0.24 / 3900187.429774%-0.0000010.0000000.0000010.0000000.000000