Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

HSBC HOLDINGS (HSBC) Option Chains Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
    
 
 
 
    

Symbol Name Implied Vol Historical Vol Price Change
HSBC HSBC HOLDINGS   0.233 0.203 42.86 -0.16

 
2024-07-19 - Calls 2024-07-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
HSBC 1.00 4.90 3.10 0.00 0 78  S   40 HSBC 0.00 0.45 0.05 0.00 0 111  S  
HSBC 0.65 3.90 2.10 0.00 0 106  S   41 HSBC 0.00 0.50 0.15 0.00 0 112  S  
HSBC 0.45 2.90 1.55 0.00 0 187  S   42 HSBC 0.00 0.20 0.04 0.00 2 266  S  
HSBC 0.00 2.15 0.07 0.00 2 106  S   43 HSBC 0.05 0.20 0.11 0.00 7 717  S  
HSBC 0.00 0.50 0.05 0.00 0 340  S   44 HSBC 0.55 2.60 1.15 0.00 10 372  S  
HSBC 0.00 1.75 0.03 0.00 0 269  S   45 HSBC 0.85 4.00 1.57 0.00 0 17  S  
 
2024-07-26 - Calls 2024-07-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
HSBC 1.00 4.90 0.00 2.92 0 0  W   40 HSBC 0.00 0.20 0.00 0.00 0 0  W  
HSBC 0.80 3.60 2.60 1.94 0 21  W   41 HSBC 0.05 0.15 0.15 0.02 0 12  W  
HSBC 1.00 1.15 1.55 1.04 0 20  W   42 HSBC 0.10 0.20 0.20 0.12 1 4  W  
HSBC 0.35 0.45 0.46 0.41 3 33  W   43 HSBC 0.45 0.55 0.45 0.48 1 19  W  
HSBC 0.05 0.20 0.15 0.10 40 17  W   44 HSBC 1.10 1.50 1.39 1.18 1 10  W  
HSBC 0.05 0.35 0.10 0.02 0 18  W   45 HSBC 1.45 2.50 0.00 2.09 0 0  W  
 
2024-08-02 - Calls 2024-08-02 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
HSBC 1.40 5.30 3.62 3.14 0 20  W   40 HSBC 0.00 0.25 0.19 0.01 0 4  W  
HSBC 2.15 4.10 2.65 2.20 0 11  W   41 HSBC 0.20 0.35 0.35 0.07 26 7  W  
HSBC 1.40 1.55 0.00 1.37 0 0  W   42 HSBC 0.45 0.60 0.55 0.23 22 85  W  
HSBC 0.70 0.95 0.85 0.73 5 16  W   43 HSBC 0.70 1.00 0.85 0.58 0 16  W  
HSBC 0.40 0.55 0.65 0.32 0 58  W   44 HSBC 0.10 3.60 1.40 1.17 0 73  W  
HSBC 0.15 0.35 0.30 0.12 0 29  W   45 HSBC 0.15 4.40 1.80 1.95 0 20  W  
 
2024-08-09 - Calls 2024-08-09 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
HSBC 1.20 5.00 0.00 3.52 0 0  W   40 HSBC 0.00 1.00 0.00 0.03 0 0  W  
HSBC 0.45 4.40 0.00 2.61 0 0  W   41 HSBC 0.15 1.35 0.00 0.09 0 0  W  
HSBC 0.75 3.60 0.00 1.78 0 0  W   42 HSBC 0.40 0.80 0.00 0.25 0 0  W  
HSBC 0.10 1.35 1.80 1.11 0 20  W   43 HSBC 0.50 1.30 0.00 0.56 0 0  W  
HSBC 0.40 0.75 0.74 0.61 0 6  W   44 HSBC 0.00 3.70 1.34 1.05 0 4  W  
HSBC 0.10 0.60 0.39 0.30 0 2  W   45 HSBC 0.20 4.30 0.00 1.73 0 0  W  
 
2024-08-16 - Calls 2024-08-16 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
HSBC 1.70 5.40 3.20 4.04 100 1  S   40 HSBC 0.25 0.35 0.25 0.03 0 1202  S  
HSBC 2.25 2.50 0.00 3.13 0 0  S   41 HSBC 0.40 0.55 0.55 0.10 24 2  S  
HSBC 0.50 1.70 1.75 2.30 23 5  S   42 HSBC 0.70 0.90 0.81 0.23 66 126  S  
HSBC 0.95 1.10 1.20 1.58 15 300  S   43 HSBC 1.20 1.40 1.25 0.48 4 29  S  
HSBC 0.55 0.70 0.65 1.00 5 599  S   44 HSBC 0.05 2.30 1.80 0.88 2 375  S  
HSBC 0.25 0.40 0.39 0.59 0 38  S   45 HSBC 0.60 4.80 2.20 1.43 0 54  S  
 
2024-08-23 - Calls 2024-08-23 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
HSBC 1.35 5.40 0.00 4.70 0 0  W   40 HSBC 0.20 1.80 0.00 0.03 0 0  W  
HSBC 0.50 4.40 0.00 3.79 0 0  W   41 HSBC 0.45 2.35 0.00 0.08 0 0  W  
HSBC 1.30 2.00 0.00 2.94 0 0  W   42 HSBC 0.80 1.15 0.00 0.18 0 0  W  
HSBC 0.00 1.30 1.25 2.18 0 3  W   43 HSBC 1.05 2.05 1.25 0.37 1 1  W  
HSBC 0.55 0.85 0.00 1.52 0 0  W   44 HSBC 0.05 4.10 1.95 0.68 0 1  W  
HSBC 0.05 2.20 0.00 1.01 0 0  W   45 HSBC 0.50 4.80 0.00 1.11 0 0  W  
 
2024-08-30 - Calls 2024-08-30 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
HSBC 1.35 5.20 0.00 5.48 0 0  W   40 HSBC 0.25 0.45 0.00 0.02 0 0  W  
HSBC 0.45 4.60 0.00 4.58 0 0  W   41 HSBC 0.05 2.05 0.00 0.06 0 0  W  
HSBC 0.80 3.90 0.00 3.72 0 0  W   42 HSBC 0.75 2.95 0.00 0.13 0 0  W  
HSBC 0.90 1.50 1.40 2.92 0 6  W   43 HSBC 0.45 2.55 0.00 0.26 0 0  W  
HSBC 0.45 1.20 0.00 2.20 0 0  W   44 HSBC 0.05 4.10 0.00 0.48 0 0  W  
HSBC 0.05 1.80 0.00 1.59 0 0  W   45 HSBC 0.60 4.90 0.00 0.80 0 0  W  
 
2024-09-20 - Calls 2024-09-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
HSBC1 3.60 4.70 5.20 0.00 0 148 NS   40 HSBC1 0.05 0.75 0.35 0.00 0 103 NS  
HSBC 2.50 3.50 0.00 8.57 0 0  S   40 HSBC 0.45 0.55 0.54 0.00 32 2767  S  
HSBC1 2.70 3.90 4.30 0.00 0 403 NS   41 HSBC1 0.15 0.90 0.90 0.00 0 107 NS  
HSBC 0.65 2.65 2.85 7.71 0 63  S   41 HSBC 0.70 0.80 0.70 0.01 0 1143  S  
HSBC 1.80 1.95 1.95 6.87 0 422  S   42 HSBC 1.00 1.15 1.00 0.02 1 652  S  
HSBC1 2.25 4.00 4.30 0.00 0 454 NS   42 HSBC1 0.40 1.15 0.65 0.00 0 449 NS  
HSBC 1.20 1.40 1.40 6.04 0 747  S   43 HSBC 1.35 1.65 1.45 0.05 1 857  S  
HSBC1 1.45 3.00 3.60 0.00 0 157 NS   43 HSBC1 0.75 1.50 1.70 0.00 0 114 NS  
HSBC 0.80 0.95 0.95 5.22 27 239  S   44 HSBC 1.95 2.60 1.90 0.09 3 327  S  
HSBC1 1.10 1.65 1.95 0.00 0 213 NS   44 HSBC1 0.00 2.00 2.15 0.00 0 92 NS  
HSBC1 0.55 1.25 0.90 0.00 20 471 NS   45 HSBC1 1.55 2.60 1.90 0.00 0 179 NS  
HSBC 0.50 0.65 0.60 4.44 1 588  S   45 HSBC 0.70 4.80 2.57 0.17 0 9  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.