Options Chain for HSBC HLDGS PLC SPON ADR NEW (HSBC) - $74.99 as of 12/15/2025 10:44:21 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 | 33.80 | 37.90 | 35.85 | % | 0.90 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 12/15/2025 10:59:02 AM EST | |||
| 45.00 | 28.80 | 32.90 | 30.85 | % | 0.69 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 12/15/2025 10:59:02 AM EST | |||
| 50.00 | 23.90 | 28.00 | 25.95 | % | 0.52 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 12/15/2025 10:59:02 AM EST | |||
| 55.00 | 18.90 | 23.00 | 20.95 | % | 0.38 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 12/15/2025 10:59:02 AM EST | |||
| 60.00 | 14.00 | 18.10 | 16.05 | % | 0.27 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 12/15/2025 10:59:02 AM EST | |||
| 62.00 | 12.00 | 16.10 | 14.05 | % | 0.23 | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 12/15/2025 10:59:02 AM EST | |||
| 63.00 | 11.00 | 15.20 | 13.10 | % | 0.21 | 0 | 0 | 0.70 | 1.00 | 0.00 | -0.01 | 12/15/2025 10:59:02 AM EST | |||
| 64.00 | 10.00 | 14.20 | 12.10 | % | 0.19 | 0 | 0 | 0.67 | 0.99 | 0.00 | -0.01 | 12/15/2025 10:59:02 AM EST | |||
| 65.00 | 9.10 | 13.10 | 11.10 | % | 0.17 | 0 | 0 | 0.63 | 0.99 | 0.01 | -0.01 | 12/15/2025 10:59:02 AM EST | |||
| 66.00 | 8.10 | 12.20 | 10.15 | % | 0.15 | 0 | 0 | 0.61 | 0.98 | 0.01 | -0.01 | 12/15/2025 10:59:02 AM EST | |||
| 67.00 | 7.20 | 11.30 | 9.25 | % | 0.14 | 0 | 0 | 0.57 | 0.97 | 0.01 | -0.01 | 12/15/2025 10:59:02 AM EST | |||
| 68.00 | 6.20 | 10.30 | 8.25 | % | 0.12 | 0 | 0 | 0.53 | 0.95 | 0.02 | -0.01 | 12/15/2025 10:59:02 AM EST | |||
| 69.00 | 5.30 | 9.40 | 7.35 | % | 0.11 | 0 | 0 | 0.39 | 0.92 | 0.03 | -0.01 | 12/15/2025 10:59:02 AM EST | |||
| 70.00 | 4.40 | 8.50 | 6.45 | % | 0.09 | 0 | 0 | 0.33 | 0.89 | 0.04 | -0.02 | 12/15/2025 10:59:02 AM EST | |||
| 71.00 | 4.70 | 6.50 | 5.60 | % | 0.08 | 0 | 0 | 0.33 | 0.84 | 0.05 | -0.02 | 12/15/2025 10:59:02 AM EST | |||
| 72.00 | 3.70 | 5.50 | 4.60 | 4.75 | % | 0.06 | 1 | 0 | 0.30 | 0.79 | 0.05 | -0.02 | 12/15/2025 | 12/15/2025 10:59:02 AM EST | |
| 73.00 | 3.00 | 4.80 | 3.90 | % | 0.05 | 0 | 0 | 0.17 | 0.73 | 0.06 | -0.02 | 12/15/2025 10:59:02 AM EST | |||
| 74.00 | 1.05 | 4.90 | 2.98 | % | 0.04 | 0 | 0 | 0.17 | 0.67 | 0.07 | -0.03 | 12/15/2025 10:59:02 AM EST | |||
| 75.00 | 1.90 | 3.50 | 2.70 | 2.22 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.19 | 0.60 | 0.07 | -0.03 | 12/12/2025 | 12/15/2025 10:59:02 AM EST |
| 76.00 | 0.10 | 4.10 | 2.10 | % | 0.03 | 0 | 0 | 0.19 | 0.53 | 0.08 | -0.03 | 12/15/2025 10:59:02 AM EST | |||
| 77.00 | 0.10 | 3.70 | 1.90 | % | 0.02 | 0 | 0 | 0.19 | 0.46 | 0.08 | -0.03 | 12/15/2025 10:59:02 AM EST | |||
| 78.00 | 0.00 | 3.30 | 1.65 | % | 0.02 | 0 | 0 | 0.39 | 0.37 | 0.07 | -0.02 | 12/15/2025 10:59:02 AM EST | |||
| 79.00 | 0.00 | 2.95 | 1.48 | % | 0.02 | 0 | 0 | 0.39 | 0.30 | 0.07 | -0.02 | 12/15/2025 10:59:02 AM EST | |||
| 80.00 | 0.00 | 2.75 | 1.38 | % | 0.02 | 0 | 0 | 0.31 | 0.23 | 0.06 | -0.02 | 12/15/2025 10:59:02 AM EST | |||
| 81.00 | 0.00 | 2.60 | 1.30 | % | 0.02 | 0 | 0 | 0.42 | 0.18 | 0.05 | -0.02 | 12/15/2025 10:59:02 AM EST | |||
| 82.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.44 | 0.14 | 0.04 | -0.01 | 12/15/2025 10:59:02 AM EST | |||
| 83.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.46 | 0.10 | 0.03 | -0.01 | 12/15/2025 10:59:02 AM EST | |||
| 84.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.48 | 0.07 | 0.03 | -0.01 | 12/15/2025 10:59:02 AM EST | |||
| 85.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.50 | 0.05 | 0.02 | -0.01 | 12/15/2025 10:59:02 AM EST | |||
| 86.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.52 | 0.03 | 0.01 | 0.00 | 12/15/2025 10:59:02 AM 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 | 1.37 | 0.00 | 0.00 | 0.00 | 12/15/2025 10:59:02 AM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 12/15/2025 10:59:02 AM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 12/15/2025 10:59:02 AM EST | |||
| 55.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 12/15/2025 10:59:02 AM EST | |||
| 60.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 12/15/2025 10:59:02 AM EST | |||
| 62.00 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 12/15/2025 10:59:02 AM EST | |||
| 63.00 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 0.54 | 0.00 | 0.00 | -0.01 | 12/15/2025 10:59:02 AM EST | |||
| 64.00 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 0.51 | -0.01 | 0.00 | -0.01 | 12/15/2025 10:59:02 AM EST | |||
| 65.00 | 0.00 | 2.30 | 1.15 | % | 0.02 | 0 | 0 | 0.48 | -0.01 | 0.01 | -0.01 | 12/15/2025 10:59:02 AM EST | |||
| 66.00 | 0.00 | 2.30 | 1.15 | % | 0.02 | 0 | 0 | 0.45 | -0.02 | 0.01 | -0.01 | 12/15/2025 10:59:02 AM EST | |||
| 67.00 | 0.00 | 2.35 | 1.18 | % | 0.02 | 0 | 0 | 0.39 | -0.03 | 0.01 | -0.01 | 12/15/2025 10:59:02 AM EST | |||
| 68.00 | 0.00 | 2.35 | 1.18 | % | 0.02 | 0 | 0 | 0.38 | -0.05 | 0.02 | -0.01 | 12/15/2025 10:59:02 AM EST | |||
| 69.00 | 0.00 | 2.45 | 1.23 | % | 0.02 | 0 | 0 | 0.36 | -0.08 | 0.03 | -0.01 | 12/15/2025 10:59:02 AM EST | |||
| 70.00 | 0.00 | 2.50 | 1.25 | % | 0.02 | 0 | 0 | 0.33 | -0.11 | 0.04 | -0.02 | 12/15/2025 10:59:02 AM EST | |||
| 71.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.29 | -0.16 | 0.05 | -0.02 | 12/15/2025 10:59:02 AM EST | |||
| 72.00 | 0.00 | 2.80 | 1.40 | % | 0.02 | 0 | 0 | 0.28 | -0.21 | 0.05 | -0.02 | 12/15/2025 10:59:02 AM EST | |||
| 73.00 | 0.25 | 1.70 | 0.98 | % | 0.01 | 0 | 0 | 0.20 | -0.27 | 0.06 | -0.02 | 12/15/2025 10:59:02 AM EST | |||
| 74.00 | 0.00 | 3.40 | 1.70 | % | 0.02 | 0 | 0 | 0.18 | -0.33 | 0.07 | -0.03 | 12/15/2025 10:59:02 AM EST | |||
| 75.00 | 0.00 | 3.70 | 1.85 | % | 0.02 | 0 | 0 | 0.20 | -0.40 | 0.07 | -0.03 | 12/15/2025 10:59:02 AM EST | |||
| 76.00 | 0.10 | 4.20 | 2.15 | % | 0.03 | 0 | 0 | 0.19 | -0.47 | 0.08 | -0.03 | 12/15/2025 10:59:02 AM EST | |||
| 77.00 | 0.45 | 4.70 | 2.58 | % | 0.03 | 0 | 0 | 0.20 | -0.54 | 0.08 | -0.03 | 12/15/2025 10:59:02 AM EST | |||
| 78.00 | 1.10 | 4.90 | 3.00 | % | 0.04 | 0 | 0 | 0.25 | -0.63 | 0.07 | -0.02 | 12/15/2025 10:59:02 AM EST | |||
| 79.00 | 1.75 | 6.00 | 3.88 | % | 0.05 | 0 | 0 | 0.39 | -0.70 | 0.07 | -0.02 | 12/15/2025 10:59:02 AM EST | |||
| 80.00 | 2.55 | 6.90 | 4.73 | % | 0.06 | 0 | 0 | 0.42 | -0.77 | 0.06 | -0.02 | 12/15/2025 10:59:02 AM EST | |||
| 81.00 | 3.40 | 7.70 | 5.55 | % | 0.07 | 0 | 0 | 0.35 | -0.82 | 0.05 | -0.02 | 12/15/2025 10:59:02 AM EST | |||
| 82.00 | 4.40 | 8.50 | 6.45 | % | 0.08 | 0 | 0 | 0.44 | -0.86 | 0.04 | -0.01 | 12/15/2025 10:59:02 AM EST | |||
| 83.00 | 5.30 | 9.40 | 7.35 | % | 0.09 | 0 | 0 | 0.46 | -0.90 | 0.03 | -0.01 | 12/15/2025 10:59:02 AM EST | |||
| 84.00 | 6.30 | 10.40 | 8.35 | % | 0.10 | 0 | 0 | 0.46 | -0.93 | 0.03 | -0.01 | 12/15/2025 10:59:02 AM EST | |||
| 85.00 | 7.40 | 11.40 | 9.40 | % | 0.11 | 0 | 0 | 0.49 | -0.95 | 0.02 | -0.01 | 12/15/2025 10:59:02 AM EST | |||
| 86.00 | 8.40 | 12.40 | 10.40 | % | 0.12 | 0 | 0 | 0.51 | -0.97 | 0.01 | 0.00 | 12/15/2025 10:59:02 AM EST |