Options Chain for HSBC HLDGS PLC SPON ADR NEW (HSBC) - $73.16 as of 11/14/2025 4:00:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | % | 0.00 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:59 PM EST | ||||||
| 45.00 | % | 0.00 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:59 PM EST | ||||||
| 50.00 | % | 0.00 | 0 | 0 | 1.06 | 1.00 | 0.00 | -0.01 | 11/14/2025 3:59:59 PM EST | ||||||
| 55.00 | % | 0.00 | 0 | 0 | 0.88 | 0.98 | 0.00 | -0.01 | 11/14/2025 3:59:59 PM EST | ||||||
| 58.00 | % | 0.00 | 0 | 0 | 0.77 | 0.96 | 0.01 | -0.01 | 11/14/2025 3:59:59 PM EST | ||||||
| 59.00 | 12.10 | 16.00 | 14.05 | % | 0.24 | 0 | 0 | 0.73 | 0.96 | 0.01 | -0.02 | 11/14/2025 3:59:59 PM EST | |||
| 60.00 | % | 0.00 | 0 | 0 | 0.70 | 0.94 | 0.01 | -0.02 | 11/14/2025 3:59:59 PM EST | ||||||
| 61.00 | % | 0.00 | 0 | 0 | 0.67 | 0.93 | 0.01 | -0.02 | 11/14/2025 3:59:59 PM EST | ||||||
| 62.00 | 9.20 | 13.20 | 11.20 | % | 0.18 | 0 | 0 | 0.64 | 0.91 | 0.02 | -0.02 | 11/14/2025 3:59:59 PM EST | |||
| 63.00 | 8.30 | 12.20 | 10.25 | % | 0.16 | 0 | 0 | 0.61 | 0.90 | 0.02 | -0.02 | 11/14/2025 3:59:59 PM EST | |||
| 64.00 | 7.40 | 11.30 | 9.35 | % | 0.15 | 0 | 0 | 0.58 | 0.87 | 0.02 | -0.02 | 11/14/2025 3:59:59 PM EST | |||
| 65.00 | 6.50 | 10.40 | 8.45 | % | 0.13 | 0 | 0 | 0.55 | 0.85 | 0.03 | -0.03 | 11/14/2025 3:59:59 PM EST | |||
| 66.00 | 5.60 | 9.60 | 7.60 | % | 0.12 | 0 | 0 | 0.54 | 0.82 | 0.03 | -0.03 | 11/14/2025 3:59:59 PM EST | |||
| 67.00 | 4.80 | 8.70 | 6.75 | % | 0.10 | 0 | 0 | 0.51 | 0.79 | 0.04 | -0.03 | 11/14/2025 3:59:59 PM EST | |||
| 68.00 | 3.90 | 7.90 | 5.90 | % | 0.09 | 0 | 0 | 0.52 | 0.73 | 0.04 | -0.03 | 11/14/2025 3:59:59 PM EST | |||
| 69.00 | 3.80 | 7.00 | 5.40 | % | 0.08 | 0 | 0 | 0.30 | 0.69 | 0.04 | -0.03 | 11/14/2025 3:59:59 PM EST | |||
| 70.00 | 2.60 | 6.20 | 4.40 | % | 0.06 | 0 | 0 | 0.44 | 0.67 | 0.05 | -0.03 | 11/14/2025 3:59:59 PM EST | |||
| 71.00 | 2.60 | 5.50 | 4.05 | % | 0.06 | 0 | 0 | 0.29 | 0.61 | 0.05 | -0.03 | 11/14/2025 3:59:59 PM EST | |||
| 72.00 | 2.00 | 4.70 | 3.35 | % | 0.05 | 0 | 0 | 0.27 | 0.57 | 0.05 | -0.03 | 11/14/2025 3:59:59 PM EST | |||
| 73.00 | 1.45 | 4.20 | 2.83 | % | 0.04 | 0 | 0 | 0.26 | 0.52 | 0.06 | -0.03 | 11/14/2025 3:59:59 PM EST | |||
| 74.00 | 1.00 | 3.80 | 2.40 | % | 0.03 | 0 | 0 | 0.26 | 0.47 | 0.06 | -0.03 | 11/14/2025 3:59:59 PM EST | |||
| 75.00 | 0.60 | 3.50 | 2.05 | % | 0.03 | 0 | 0 | 0.26 | 0.43 | 0.06 | -0.03 | 11/14/2025 3:59:59 PM EST | |||
| 76.00 | 0.45 | 3.20 | 1.83 | % | 0.02 | 0 | 0 | 0.26 | 0.38 | 0.06 | -0.03 | 11/14/2025 3:59:59 PM EST | |||
| 77.00 | 0.25 | 2.90 | 1.58 | % | 0.02 | 0 | 0 | 0.26 | 0.33 | 0.05 | -0.03 | 11/14/2025 3:59:59 PM EST | |||
| 78.00 | 0.00 | 2.70 | 1.35 | % | 0.02 | 0 | 0 | 0.44 | 0.25 | 0.05 | -0.02 | 11/14/2025 3:59:59 PM EST | |||
| 79.00 | 0.00 | 2.55 | 1.28 | % | 0.02 | 0 | 0 | 0.45 | 0.21 | 0.04 | -0.02 | 11/14/2025 3:59:59 PM EST | |||
| 80.00 | 0.00 | 2.45 | 1.23 | % | 0.02 | 0 | 0 | 0.47 | 0.17 | 0.04 | -0.02 | 11/14/2025 3:59:59 PM EST | |||
| 81.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.49 | 0.14 | 0.03 | -0.02 | 11/14/2025 3:59:59 PM EST | |||
| 82.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.51 | 0.12 | 0.03 | -0.01 | 11/14/2025 3:59:59 PM EST | |||
| 83.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.53 | 0.10 | 0.02 | -0.01 | 11/14/2025 3:59:59 PM EST | |||
| 84.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.54 | 0.08 | 0.02 | -0.01 | 11/14/2025 3:59:59 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.56 | 0.06 | 0.02 | -0.01 | 11/14/2025 3:59:59 PM EST | |||
| 86.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.59 | 0.05 | 0.01 | -0.01 | 11/14/2025 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:59 PM EST | ||||||
| 45.00 | % | 0.00 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:59 PM EST | ||||||
| 50.00 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | -0.01 | 11/14/2025 3:59:59 PM EST | ||||||
| 55.00 | % | 0.00 | 0 | 0 | 0.89 | -0.02 | 0.00 | -0.01 | 11/14/2025 3:59:59 PM EST | ||||||
| 58.00 | % | 0.00 | 0 | 0 | 0.77 | -0.04 | 0.01 | -0.01 | 11/14/2025 3:59:59 PM EST | ||||||
| 59.00 | % | 0.00 | 0 | 0 | 0.73 | -0.04 | 0.01 | -0.02 | 11/14/2025 3:59:59 PM EST | ||||||
| 60.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 0.71 | -0.06 | 0.01 | -0.02 | 11/14/2025 3:59:59 PM EST | |||
| 61.00 | % | 0.00 | 0 | 0 | 0.67 | -0.07 | 0.01 | -0.02 | 11/14/2025 3:59:59 PM EST | ||||||
| 62.00 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 0.64 | -0.09 | 0.02 | -0.02 | 11/14/2025 3:59:59 PM EST | |||
| 63.00 | 0.00 | 2.35 | 1.18 | % | 0.02 | 0 | 0 | 0.61 | -0.10 | 0.02 | -0.02 | 11/14/2025 3:59:59 PM EST | |||
| 64.00 | 0.00 | 2.40 | 1.20 | % | 0.02 | 0 | 0 | 0.58 | -0.13 | 0.02 | -0.02 | 11/14/2025 3:59:59 PM EST | |||
| 65.00 | 0.00 | 2.50 | 1.25 | % | 0.02 | 0 | 0 | 0.56 | -0.15 | 0.03 | -0.03 | 11/14/2025 3:59:59 PM EST | |||
| 66.00 | 0.00 | 2.65 | 1.33 | % | 0.02 | 0 | 0 | 0.54 | -0.18 | 0.03 | -0.03 | 11/14/2025 3:59:59 PM EST | |||
| 67.00 | 0.00 | 2.80 | 1.40 | % | 0.02 | 0 | 0 | 0.51 | -0.21 | 0.04 | -0.03 | 11/14/2025 3:59:59 PM EST | |||
| 68.00 | 0.15 | 3.00 | 1.58 | % | 0.02 | 0 | 0 | 0.31 | -0.27 | 0.04 | -0.03 | 11/14/2025 3:59:59 PM EST | |||
| 69.00 | 0.30 | 3.20 | 1.75 | % | 0.03 | 0 | 0 | 0.30 | -0.31 | 0.04 | -0.03 | 11/14/2025 3:59:59 PM EST | |||
| 70.00 | 0.00 | 3.40 | 1.70 | % | 0.02 | 0 | 0 | 0.45 | -0.33 | 0.05 | -0.03 | 11/14/2025 3:59:59 PM EST | |||
| 71.00 | 0.40 | 3.70 | 2.05 | % | 0.03 | 0 | 0 | 0.27 | -0.39 | 0.05 | -0.03 | 11/14/2025 3:59:59 PM EST | |||
| 72.00 | 0.30 | 4.00 | 2.15 | % | 0.03 | 0 | 0 | 0.24 | -0.43 | 0.05 | -0.03 | 11/14/2025 3:59:59 PM EST | |||
| 73.00 | 1.10 | 4.40 | 2.75 | % | 0.04 | 0 | 0 | 0.26 | -0.48 | 0.06 | -0.03 | 11/14/2025 3:59:59 PM EST | |||
| 74.00 | 1.65 | 4.70 | 3.18 | % | 0.04 | 0 | 0 | 0.25 | -0.53 | 0.06 | -0.03 | 11/14/2025 3:59:59 PM EST | |||
| 75.00 | 1.50 | 5.30 | 3.40 | % | 0.05 | 0 | 0 | 0.22 | -0.57 | 0.06 | -0.03 | 11/14/2025 3:59:59 PM EST | |||
| 76.00 | 2.20 | 6.00 | 4.10 | % | 0.05 | 0 | 0 | 0.42 | -0.62 | 0.06 | -0.03 | 11/14/2025 3:59:59 PM EST | |||
| 77.00 | 2.85 | 6.80 | 4.83 | % | 0.06 | 0 | 0 | 0.44 | -0.67 | 0.05 | -0.03 | 11/14/2025 3:59:59 PM EST | |||
| 78.00 | 3.60 | 7.60 | 5.60 | % | 0.07 | 0 | 0 | 0.42 | -0.75 | 0.05 | -0.02 | 11/14/2025 3:59:59 PM EST | |||
| 79.00 | 4.50 | 8.50 | 6.50 | % | 0.08 | 0 | 0 | 0.44 | -0.79 | 0.04 | -0.02 | 11/14/2025 3:59:59 PM EST | |||
| 80.00 | 5.40 | 9.40 | 7.40 | % | 0.09 | 0 | 0 | 0.46 | -0.83 | 0.04 | -0.02 | 11/14/2025 3:59:59 PM EST | |||
| 81.00 | 6.40 | 10.30 | 8.35 | % | 0.10 | 0 | 0 | 0.47 | -0.86 | 0.03 | -0.02 | 11/14/2025 3:59:59 PM EST | |||
| 82.00 | 7.30 | 11.30 | 9.30 | % | 0.11 | 0 | 0 | 0.50 | -0.88 | 0.03 | -0.01 | 11/14/2025 3:59:59 PM EST | |||
| 83.00 | 8.30 | 12.30 | 10.30 | % | 0.12 | 0 | 0 | 0.53 | -0.90 | 0.02 | -0.01 | 11/14/2025 3:59:59 PM EST | |||
| 84.00 | 9.30 | 13.30 | 11.30 | % | 0.13 | 0 | 0 | 0.55 | -0.92 | 0.02 | -0.01 | 11/14/2025 3:59:59 PM EST | |||
| 85.00 | 10.30 | 14.30 | 12.30 | % | 0.14 | 0 | 0 | 0.57 | -0.94 | 0.02 | -0.01 | 11/14/2025 3:59:59 PM EST | |||
| 86.00 | 11.30 | 15.30 | 13.30 | % | 0.15 | 0 | 0 | 0.60 | -0.95 | 0.01 | -0.01 | 11/14/2025 3:59:59 PM EST |