Options Chain for HSBC HLDGS PLC SPON ADR NEW (HSBC) - $70.80 as of 11/28/2025 3:45:23 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 50.70 | 53.70 | 52.20 | 38.50 | 0.00 | 0.00% | 2.61 | 0 | 0 | 3/18/2025 | EST | ||||
| 23.00 | 47.70 | 50.70 | 49.20 | % | 2.14 | 0 | 0 | EST | |||||||
| 25.00 | 44.30 | 48.20 | 46.25 | 43.70 | 0.00 | 0.00% | 1.85 | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 11/28/2025 12:59:57 PM EST |
| 25.00 | 45.70 | 48.70 | 47.20 | % | 1.89 | 0 | 0 | EST | |||||||
| 28.00 | 42.70 | 45.70 | 44.20 | % | 1.58 | 0 | 0 | EST | |||||||
| 30.00 | 39.30 | 43.30 | 41.30 | 15.48 | 0.00 | 0.00% | 1.38 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 5/8/2024 | 11/28/2025 12:59:57 PM EST |
| 30.00 | 40.70 | 43.70 | 42.20 | 14.90 | 0.00 | 0.00% | 1.41 | 0 | 12 | 9/9/2024 | EST | ||||
| 33.00 | 36.30 | 40.30 | 38.30 | 26.45 | 0.00 | 0.00% | 1.16 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 3/6/2025 | 11/28/2025 12:59:57 PM EST |
| 33.00 | 37.80 | 40.80 | 39.30 | % | 1.19 | 0 | 5 | EST | |||||||
| 35.00 | 34.40 | 38.30 | 36.35 | 15.10 | 0.00 | 0.00% | 1.04 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 4/11/2025 | 11/28/2025 12:59:57 PM EST |
| 35.00 | 35.80 | 38.80 | 37.30 | 18.00 | 0.00 | 0.00% | 1.07 | 0 | 8 | 2/5/2025 | EST | ||||
| 37.00 | 33.80 | 36.80 | 35.30 | 8.80 | 0.00 | 0.00% | 0.95 | 0 | 0 | 9/6/2024 | EST | ||||
| 38.00 | 31.40 | 35.30 | 33.35 | % | 0.88 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:57 PM EST | |||
| 40.00 | 29.40 | 33.50 | 31.45 | 23.12 | 0.00 | 0.00% | 0.79 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 11/28/2025 12:59:57 PM EST |
| 40.00 | 30.80 | 33.80 | 32.30 | % | 0.81 | 0 | 13 | EST | |||||||
| 42.00 | 27.20 | 31.40 | 29.30 | 30.00 | 0.00 | 0.00% | 0.70 | 0 | 12 | 1.36 | 1.00 | 0.00 | 0.00 | 11/6/2025 | 11/28/2025 12:59:57 PM EST |
| 42.00 | 28.80 | 31.80 | 30.30 | 26.10 | 0.00 | 0.00% | 0.72 | 0 | 103 | 10/27/2025 | EST | ||||
| 45.00 | 24.50 | 28.40 | 26.45 | 20.70 | 0.00 | 0.00% | 0.59 | 0 | 6 | 1.22 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 11/28/2025 12:59:57 PM EST |
| 45.00 | 25.90 | 28.90 | 27.40 | 26.00 | 0.00 | 0.00% | 0.61 | 0 | 84 | 11/4/2025 | EST | ||||
| 47.00 | 22.50 | 26.40 | 24.45 | 19.20 | 0.00 | 0.00% | 0.52 | 0 | 604 | 1.13 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 11/28/2025 12:59:57 PM EST |
| 47.00 | 23.90 | 26.90 | 25.40 | 4.70 | 0.00 | 0.00% | 0.54 | 0 | 0 | 12/3/2024 | EST | ||||
| 50.00 | 20.10 | 22.60 | 21.35 | 20.00 | 0.00 | 0.00% | 0.43 | 0 | 1,071 | 0.84 | 1.00 | 0.00 | -0.01 | 11/25/2025 | 11/28/2025 12:59:57 PM EST |
| 50.00 | 20.90 | 23.90 | 22.40 | 9.00 | 0.00 | 0.00% | 0.45 | 0 | 29 | 2/25/2025 | EST | ||||
| 55.00 | 15.30 | 17.70 | 16.50 | 19.15 | 0.00 | 0.00% | 0.30 | 0 | 1,852 | 0.68 | 0.98 | 0.00 | -0.01 | 11/12/2025 | 11/28/2025 12:59:57 PM EST |
| 55.00 | 16.30 | 18.70 | 17.50 | 12.00 | 0.00 | 0.00% | 0.32 | 0 | 167 | 8/14/2025 | EST | ||||
| 60.00 | 10.40 | 12.80 | 11.60 | 14.29 | 0.00 | 0.00% | 0.19 | 0 | 1,545 | 0.53 | 0.94 | 0.01 | -0.02 | 11/12/2025 | 11/28/2025 12:59:57 PM EST |
| 60.00 | 11.50 | 13.80 | 12.65 | 3.10 | 0.00 | 0.00% | 0.21 | 0 | 15 | 2/18/2025 | EST | ||||
| 65.00 | 6.80 | 7.10 | 6.95 | 6.98 | +1.68 | +31.70% | 0.11 | 28 | 2,534 | 0.23 | 0.84 | 0.03 | -0.02 | 11/28/2025 | 11/28/2025 12:59:57 PM EST |
| 65.00 | 7.10 | 8.60 | 7.85 | 2.65 | 0.00 | 0.00% | 0.12 | 0 | 57 | 7/18/2025 | EST | ||||
| 70.00 | 2.85 | 4.90 | 3.88 | 2.78 | 0.00 | 0.00% | 0.06 | 0 | 1,507 | 0.29 | 0.63 | 0.07 | -0.03 | 11/26/2025 | 11/28/2025 12:59:57 PM EST |
| 75.00 | 0.70 | 0.85 | 0.78 | 0.77 | -0.08 | -9.42% | 0.01 | 22 | 718 | 0.19 | 0.25 | 0.07 | -0.02 | 11/28/2025 | 11/28/2025 12:59:57 PM EST |
| 80.00 | 0.15 | 0.25 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 194 | 0.21 | 0.05 | 0.02 | -0.01 | 11/24/2025 | 11/28/2025 12:59:57 PM EST |
| 85.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 135 | 0.45 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/28/2025 12:59:57 PM EST |
| 90.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:57 PM EST | |||
| 95.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:57 PM EST | |||
| 100.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:57 PM EST | |||
| 105.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:57 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 1.70 | 0.85 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 77 | 3/7/2025 | EST | ||||
| 23.00 | 0.00 | 1.70 | 0.85 | % | 0.04 | 0 | 2 | EST | |||||||
| 25.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 205 | 2.47 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 11/28/2025 12:59:57 PM EST |
| 25.00 | 0.00 | 1.70 | 0.85 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 159 | 9/25/2025 | EST | ||||
| 28.00 | 0.00 | 1.70 | 0.85 | % | 0.03 | 0 | 11 | EST | |||||||
| 30.00 | 0.00 | 1.70 | 0.85 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 147 | 4/24/2025 | EST | ||||
| 30.00 | 0.00 | 1.10 | 0.55 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 107 | 1.10 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 11/28/2025 12:59:57 PM EST |
| 33.00 | 0.00 | 1.70 | 0.85 | % | 0.03 | 0 | 10 | EST | |||||||
| 33.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 225 | 0.99 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 11/28/2025 12:59:57 PM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 56 | 11,289 | 0.92 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 12:59:57 PM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 539 | 9/4/2025 | EST | ||||
| 37.00 | 0.00 | 0.20 | 0.10 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 11 | 12/19/2024 | EST | ||||
| 38.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 205 | 1.02 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/28/2025 12:59:57 PM EST |
| 40.00 | 0.00 | 0.20 | 0.10 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1,037 | 0.85 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/28/2025 12:59:57 PM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 94 | 10/16/2025 | EST | ||||
| 42.00 | 0.00 | 1.00 | 0.50 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 78 | 1.12 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/28/2025 12:59:57 PM EST |
| 42.00 | 0.00 | 0.75 | 0.38 | 3.63 | 0.00 | 0.00% | 0.01 | 0 | 1 | 9/13/2024 | EST | ||||
| 45.00 | 0.00 | 1.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 4,577 | 1.00 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/28/2025 12:59:57 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 15 | 3/11/2025 | EST | ||||
| 47.00 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 2 | 6/23/2025 | EST | ||||
| 47.00 | 0.00 | 0.15 | 0.08 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 745 | 0.61 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 11/28/2025 12:59:57 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 21 | 8/26/2025 | EST | ||||
| 50.00 | 0.05 | 0.15 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2,164 | 0.49 | 0.00 | 0.00 | -0.01 | 11/14/2025 | 11/28/2025 12:59:57 PM EST |
| 55.00 | 0.10 | 0.20 | 0.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 2,475 | 0.41 | -0.02 | 0.00 | -0.01 | 11/17/2025 | 11/28/2025 12:59:57 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 4.70 | 0.00 | 0.00% | 0.01 | 0 | 410 | 2/10/2025 | EST | ||||
| 60.00 | 0.20 | 0.30 | 0.25 | 0.22 | -0.06 | -21.43% | 0.00 | 1 | 2,995 | 0.33 | -0.06 | 0.01 | -0.02 | 11/28/2025 | 11/28/2025 12:59:57 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 2 | 9/5/2025 | EST | ||||
| 65.00 | 0.05 | 0.75 | 0.40 | % | 0.01 | 0 | 0 | EST | |||||||
| 65.00 | 0.40 | 0.50 | 0.45 | 0.50 | -0.05 | -9.10% | 0.01 | 3 | 5,264 | 0.25 | -0.16 | 0.03 | -0.02 | 11/28/2025 | 11/28/2025 12:59:57 PM EST |
| 70.00 | 1.35 | 1.50 | 1.43 | 1.50 | -0.25 | -14.29% | 0.02 | 7 | 795 | 0.20 | -0.37 | 0.07 | -0.03 | 11/28/2025 | 11/28/2025 12:59:57 PM EST |
| 75.00 | 4.20 | 4.40 | 4.30 | 4.30 | -2.18 | -33.65% | 0.06 | 7 | 98 | 0.19 | -0.75 | 0.07 | -0.02 | 11/28/2025 | 11/28/2025 12:59:57 PM EST |
| 80.00 | 7.60 | 9.70 | 8.65 | 11.55 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.38 | -0.95 | 0.02 | -0.01 | 11/20/2025 | 11/28/2025 12:59:57 PM EST |
| 85.00 | 11.90 | 15.80 | 13.85 | 17.20 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 11/28/2025 12:59:57 PM EST |
| 90.00 | 16.90 | 20.80 | 18.85 | % | 0.21 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:57 PM EST | |||
| 95.00 | 21.90 | 25.80 | 23.85 | % | 0.25 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:57 PM EST | |||
| 100.00 | 26.90 | 30.80 | 28.85 | % | 0.29 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:57 PM EST | |||
| 105.00 | 31.90 | 35.80 | 33.85 | % | 0.32 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:57 PM EST |