Options Chain for HSBC HLDGS PLC SPON ADR NEW (HSBC) - $75.24 as of 12/12/2025 11:53:40 AM 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 | 33.20 | 37.10 | 35.15 | % | 0.88 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 12/12/2025 3:59:53 PM EST | |||
| 45.00 | 28.20 | 32.20 | 30.20 | % | 0.67 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 12/12/2025 3:59:53 PM EST | |||
| 50.00 | 23.20 | 27.20 | 25.20 | % | 0.50 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 12/12/2025 3:59:53 PM EST | |||
| 55.00 | 18.30 | 22.30 | 20.30 | % | 0.37 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 12/12/2025 3:59:53 PM EST | |||
| 60.00 | 13.40 | 17.30 | 15.35 | % | 0.26 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 12/12/2025 3:59:53 PM EST | |||
| 61.00 | 12.40 | 15.90 | 14.15 | % | 0.23 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 12/12/2025 3:59:53 PM EST | |||
| 62.00 | 11.40 | 15.30 | 13.35 | % | 0.22 | 0 | 0 | 0.77 | 0.99 | 0.00 | 0.00 | 12/12/2025 3:59:53 PM EST | |||
| 63.00 | 10.40 | 14.10 | 12.25 | % | 0.19 | 0 | 0 | 0.67 | 0.99 | 0.01 | 0.00 | 12/12/2025 3:59:53 PM EST | |||
| 64.00 | 9.50 | 13.40 | 11.45 | % | 0.18 | 0 | 0 | 0.70 | 0.98 | 0.01 | 0.00 | 12/12/2025 3:59:53 PM EST | |||
| 65.00 | 8.50 | 12.40 | 10.45 | % | 0.16 | 0 | 0 | 0.66 | 0.97 | 0.01 | 0.00 | 12/12/2025 3:59:53 PM EST | |||
| 66.00 | 7.50 | 11.20 | 9.35 | % | 0.14 | 0 | 0 | 0.57 | 0.95 | 0.02 | -0.01 | 12/12/2025 3:59:53 PM EST | |||
| 67.00 | 6.50 | 10.00 | 8.25 | % | 0.12 | 0 | 0 | 0.53 | 0.92 | 0.02 | -0.01 | 12/12/2025 3:59:53 PM EST | |||
| 68.00 | 5.60 | 9.60 | 7.60 | % | 0.11 | 0 | 0 | 0.56 | 0.91 | 0.03 | -0.01 | 12/12/2025 3:59:53 PM EST | |||
| 69.00 | 4.80 | 8.00 | 6.40 | % | 0.09 | 0 | 0 | 0.46 | 0.85 | 0.04 | -0.02 | 12/12/2025 3:59:53 PM EST | |||
| 70.00 | 3.90 | 7.10 | 5.50 | % | 0.08 | 0 | 0 | 0.43 | 0.82 | 0.05 | -0.02 | 12/12/2025 3:59:53 PM EST | |||
| 71.00 | 3.50 | 6.20 | 4.85 | % | 0.07 | 0 | 0 | 0.40 | 0.78 | 0.05 | -0.02 | 12/12/2025 3:59:53 PM EST | |||
| 72.00 | 2.05 | 6.10 | 4.08 | % | 0.06 | 0 | 0 | 0.45 | 0.73 | 0.06 | -0.02 | 12/12/2025 3:59:53 PM EST | |||
| 73.00 | 1.15 | 4.90 | 3.03 | % | 0.04 | 0 | 0 | 0.39 | 0.66 | 0.07 | -0.02 | 12/12/2025 3:59:53 PM EST | |||
| 74.00 | 0.40 | 4.70 | 2.55 | % | 0.03 | 0 | 0 | 0.42 | 0.59 | 0.08 | -0.02 | 12/12/2025 3:59:53 PM EST | |||
| 75.00 | 0.55 | 4.00 | 2.28 | % | 0.03 | 0 | 0 | 0.23 | 0.51 | 0.08 | -0.02 | 12/12/2025 3:59:53 PM EST | |||
| 76.00 | 0.10 | 2.25 | 1.18 | 1.53 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.15 | 0.43 | 0.08 | -0.02 | 12/11/2025 | 12/12/2025 3:59:53 PM EST |
| 77.00 | 0.00 | 1.85 | 0.93 | % | 0.01 | 0 | 0 | 0.27 | 0.35 | 0.08 | -0.02 | 12/12/2025 3:59:53 PM EST | |||
| 78.00 | 0.00 | 3.10 | 1.55 | % | 0.02 | 0 | 0 | 0.43 | 0.28 | 0.07 | -0.02 | 12/12/2025 3:59:53 PM EST | |||
| 79.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 0.28 | 0.22 | 0.06 | -0.02 | 12/12/2025 3:59:53 PM EST | |||
| 80.00 | 0.00 | 2.65 | 1.33 | % | 0.02 | 0 | 0 | 0.46 | 0.17 | 0.05 | -0.01 | 12/12/2025 3:59:53 PM EST | |||
| 81.00 | 0.00 | 2.50 | 1.25 | % | 0.02 | 0 | 0 | 0.47 | 0.13 | 0.04 | -0.01 | 12/12/2025 3:59:53 PM EST | |||
| 82.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.48 | 0.09 | 0.03 | -0.01 | 12/12/2025 3:59:53 PM EST | |||
| 83.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.51 | 0.07 | 0.03 | -0.01 | 12/12/2025 3:59:53 PM EST | |||
| 84.00 | 0.00 | 1.90 | 0.95 | % | 0.01 | 0 | 0 | 0.49 | 0.05 | 0.02 | -0.01 | 12/12/2025 3:59:53 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.54 | 0.03 | 0.01 | 0.00 | 12/12/2025 3:59:53 PM EST | |||
| 86.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 0.54 | 0.02 | 0.01 | 0.00 | 12/12/2025 3:59:53 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 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:53 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:53 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:53 PM EST | |||
| 55.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:53 PM EST | |||
| 60.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:53 PM EST | |||
| 61.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:53 PM EST | |||
| 62.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.57 | -0.01 | 0.00 | 0.00 | 12/12/2025 3:59:53 PM EST | |||
| 63.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.51 | -0.01 | 0.01 | 0.00 | 12/12/2025 3:59:53 PM EST | |||
| 64.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.47 | -0.02 | 0.01 | 0.00 | 12/12/2025 3:59:53 PM EST | |||
| 65.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.44 | -0.03 | 0.01 | 0.00 | 12/12/2025 3:59:53 PM EST | |||
| 66.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 0.36 | -0.05 | 0.02 | -0.01 | 12/12/2025 3:59:53 PM EST | |||
| 67.00 | 0.10 | 0.35 | 0.23 | % | 0.00 | 0 | 0 | 0.24 | -0.08 | 0.02 | -0.01 | 12/12/2025 3:59:53 PM EST | |||
| 68.00 | 0.00 | 1.35 | 0.68 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.40 | -0.09 | 0.03 | -0.01 | 12/10/2025 | 12/12/2025 3:59:53 PM EST |
| 69.00 | 0.05 | 1.00 | 0.53 | % | 0.01 | 0 | 0 | 0.23 | -0.15 | 0.04 | -0.02 | 12/12/2025 3:59:53 PM EST | |||
| 70.00 | 0.15 | 1.15 | 0.65 | 0.53 | -0.67 | -55.84% | 0.01 | 1 | 1 | 0.23 | -0.18 | 0.05 | -0.02 | 12/12/2025 | 12/12/2025 3:59:53 PM EST |
| 71.00 | 0.40 | 1.25 | 0.83 | 0.87 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.23 | -0.22 | 0.05 | -0.02 | 12/10/2025 | 12/12/2025 3:59:53 PM EST |
| 72.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 0.36 | -0.27 | 0.06 | -0.02 | 12/12/2025 3:59:53 PM EST | |||
| 73.00 | 0.00 | 2.45 | 1.23 | % | 0.02 | 0 | 0 | 0.36 | -0.34 | 0.07 | -0.02 | 12/12/2025 3:59:53 PM EST | |||
| 74.00 | 0.00 | 2.60 | 1.30 | % | 0.02 | 0 | 0 | 0.33 | -0.41 | 0.08 | -0.02 | 12/12/2025 3:59:53 PM EST | |||
| 75.00 | 0.00 | 2.60 | 1.30 | % | 0.02 | 0 | 0 | 0.25 | -0.49 | 0.08 | -0.02 | 12/12/2025 3:59:53 PM EST | |||
| 76.00 | 0.20 | 4.20 | 2.20 | % | 0.03 | 0 | 0 | 0.36 | -0.57 | 0.08 | -0.02 | 12/12/2025 3:59:53 PM EST | |||
| 77.00 | 0.90 | 4.70 | 2.80 | % | 0.04 | 0 | 0 | 0.35 | -0.65 | 0.08 | -0.02 | 12/12/2025 3:59:53 PM EST | |||
| 78.00 | 1.55 | 5.50 | 3.53 | % | 0.05 | 0 | 0 | 0.37 | -0.72 | 0.07 | -0.02 | 12/12/2025 3:59:53 PM EST | |||
| 79.00 | 2.35 | 6.40 | 4.38 | % | 0.06 | 0 | 0 | 0.39 | -0.78 | 0.06 | -0.02 | 12/12/2025 3:59:53 PM EST | |||
| 80.00 | 3.10 | 7.20 | 5.15 | % | 0.06 | 0 | 0 | 0.40 | -0.83 | 0.05 | -0.01 | 12/12/2025 3:59:53 PM EST | |||
| 81.00 | 4.10 | 8.00 | 6.05 | % | 0.07 | 0 | 0 | 0.41 | -0.87 | 0.04 | -0.01 | 12/12/2025 3:59:53 PM EST | |||
| 82.00 | 5.00 | 9.00 | 7.00 | % | 0.09 | 0 | 0 | 0.44 | -0.91 | 0.03 | -0.01 | 12/12/2025 3:59:53 PM EST | |||
| 83.00 | 6.00 | 10.00 | 8.00 | % | 0.10 | 0 | 0 | 0.47 | -0.93 | 0.03 | -0.01 | 12/12/2025 3:59:53 PM EST | |||
| 84.00 | 7.00 | 11.00 | 9.00 | % | 0.11 | 0 | 0 | 0.50 | -0.95 | 0.02 | -0.01 | 12/12/2025 3:59:53 PM EST | |||
| 85.00 | 8.00 | 12.00 | 10.00 | % | 0.12 | 0 | 0 | 0.52 | -0.97 | 0.01 | 0.00 | 12/12/2025 3:59:53 PM EST | |||
| 86.00 | 9.00 | 13.00 | 11.00 | % | 0.13 | 0 | 0 | 0.55 | -0.98 | 0.01 | 0.00 | 12/12/2025 3:59:53 PM EST |