Options Chain for HSBC HLDGS PLC SPON ADR NEW (HSBC) - $71.00 as of 12/8/2025 3:32:53 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 | 29.10 | 33.20 | 31.15 | % | 0.78 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 12/8/2025 3:59:58 PM EST | |||
| 45.00 | 24.20 | 28.20 | 26.20 | % | 0.58 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 12/8/2025 3:59:58 PM EST | |||
| 50.00 | 19.20 | 23.30 | 21.25 | % | 0.42 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 12/8/2025 3:59:58 PM EST | |||
| 55.00 | 14.30 | 18.30 | 16.30 | % | 0.30 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 12/8/2025 3:59:58 PM EST | |||
| 58.00 | 11.30 | 15.40 | 13.35 | % | 0.23 | 0 | 0 | 0.94 | 0.99 | 0.00 | 0.00 | 12/8/2025 3:59:58 PM EST | |||
| 59.00 | 10.40 | 14.30 | 12.35 | % | 0.21 | 0 | 0 | 0.88 | 0.99 | 0.00 | 0.00 | 12/8/2025 3:59:58 PM EST | |||
| 60.00 | 9.40 | 13.40 | 11.40 | % | 0.19 | 0 | 0 | 0.84 | 0.99 | 0.01 | 0.00 | 12/8/2025 3:59:58 PM EST | |||
| 61.00 | 8.40 | 12.50 | 10.45 | % | 0.17 | 0 | 0 | 0.81 | 0.98 | 0.01 | 0.00 | 12/8/2025 3:59:58 PM EST | |||
| 62.00 | 7.40 | 11.50 | 9.45 | % | 0.15 | 0 | 0 | 0.76 | 0.98 | 0.01 | 0.00 | 12/8/2025 3:59:58 PM EST | |||
| 63.00 | 6.50 | 10.40 | 8.45 | % | 0.13 | 0 | 0 | 0.70 | 0.96 | 0.02 | -0.01 | 12/8/2025 3:59:58 PM EST | |||
| 64.00 | 5.50 | 9.60 | 7.55 | % | 0.12 | 0 | 0 | 0.68 | 0.94 | 0.02 | -0.01 | 12/8/2025 3:59:58 PM EST | |||
| 65.00 | 4.50 | 8.60 | 6.55 | % | 0.10 | 0 | 0 | 0.63 | 0.89 | 0.04 | -0.02 | 12/8/2025 3:59:58 PM EST | |||
| 66.00 | 3.50 | 7.30 | 5.40 | % | 0.08 | 0 | 0 | 0.54 | 0.87 | 0.04 | -0.02 | 12/8/2025 3:59:58 PM EST | |||
| 67.00 | 2.55 | 6.70 | 4.63 | % | 0.07 | 0 | 0 | 0.54 | 0.82 | 0.06 | -0.02 | 12/8/2025 3:59:58 PM EST | |||
| 68.00 | 1.70 | 4.90 | 3.30 | 4.44 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.39 | 0.75 | 0.07 | -0.02 | 12/3/2025 | 12/8/2025 3:59:58 PM EST |
| 69.00 | 1.55 | 4.60 | 3.08 | 3.70 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.42 | 0.69 | 0.08 | -0.03 | 12/3/2025 | 12/8/2025 3:59:58 PM EST |
| 70.00 | 0.85 | 3.90 | 2.38 | 3.20 | 0.00 | 0.00% | 0.03 | 0 | 18 | 0.41 | 0.61 | 0.09 | -0.03 | 12/2/2025 | 12/8/2025 3:59:58 PM EST |
| 71.00 | 0.30 | 3.60 | 1.95 | % | 0.03 | 0 | 0 | 0.23 | 0.52 | 0.09 | -0.03 | 12/8/2025 3:59:58 PM EST | |||
| 72.00 | 0.50 | 2.00 | 1.25 | 1.46 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.20 | 0.43 | 0.09 | -0.03 | 12/5/2025 | 12/8/2025 3:59:58 PM EST |
| 73.00 | 0.00 | 2.95 | 1.48 | % | 0.02 | 0 | 0 | 0.46 | 0.34 | 0.08 | -0.02 | 12/8/2025 3:59:58 PM EST | |||
| 74.00 | 0.00 | 2.65 | 1.33 | % | 0.02 | 0 | 0 | 0.46 | 0.26 | 0.08 | -0.02 | 12/8/2025 3:59:58 PM EST | |||
| 75.00 | 0.05 | 1.00 | 0.53 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.20 | 0.21 | 0.06 | -0.02 | 12/5/2025 | 12/8/2025 3:59:58 PM EST |
| 76.00 | 0.00 | 2.35 | 1.18 | % | 0.02 | 0 | 0 | 0.51 | 0.14 | 0.05 | -0.02 | 12/8/2025 3:59:58 PM EST | |||
| 77.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.47 | 0.10 | 0.04 | -0.01 | 12/8/2025 3:59:58 PM EST | |||
| 78.00 | 0.00 | 2.20 | 1.10 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.56 | 0.07 | 0.03 | -0.01 | 12/4/2025 | 12/8/2025 3:59:58 PM EST |
| 79.00 | 0.00 | 2.20 | 1.10 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.60 | 0.04 | 0.02 | -0.01 | 12/4/2025 | 12/8/2025 3:59:58 PM EST |
| 80.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 0.46 | 0.03 | 0.02 | 0.00 | 12/8/2025 3:59:58 PM EST | |||
| 81.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.65 | 0.02 | 0.01 | 0.00 | 12/8/2025 3:59:58 PM EST | |||
| 82.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.62 | 0.01 | 0.01 | 0.00 | 12/8/2025 3:59:58 PM EST | |||
| 83.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.71 | 0.01 | 0.00 | 0.00 | 12/8/2025 3:59:58 PM EST | |||
| 84.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:58 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:58 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 | 1.85 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:58 PM EST | |||
| 45.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:58 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:58 PM EST | |||
| 55.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:58 PM EST | |||
| 58.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.66 | -0.01 | 0.00 | 0.00 | 12/8/2025 3:59:58 PM EST | |||
| 59.00 | 0.00 | 1.95 | 0.98 | % | 0.02 | 0 | 0 | 0.81 | -0.01 | 0.00 | 0.00 | 12/8/2025 3:59:58 PM EST | |||
| 60.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 0.63 | -0.01 | 0.01 | 0.00 | 12/8/2025 3:59:58 PM EST | |||
| 61.00 | 0.00 | 1.95 | 0.98 | % | 0.02 | 0 | 0 | 0.72 | -0.02 | 0.01 | 0.00 | 12/8/2025 3:59:58 PM EST | |||
| 62.00 | 0.00 | 2.35 | 1.18 | % | 0.02 | 0 | 0 | 0.74 | -0.02 | 0.01 | 0.00 | 12/8/2025 3:59:58 PM EST | |||
| 63.00 | 0.00 | 2.40 | 1.20 | % | 0.02 | 0 | 0 | 0.70 | -0.04 | 0.02 | -0.01 | 12/8/2025 3:59:58 PM EST | |||
| 64.00 | 0.00 | 2.00 | 1.00 | % | 0.02 | 0 | 0 | 0.60 | -0.06 | 0.02 | -0.01 | 12/8/2025 3:59:58 PM EST | |||
| 65.00 | 0.15 | 0.35 | 0.25 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.24 | -0.11 | 0.04 | -0.02 | 12/5/2025 | 12/8/2025 3:59:58 PM EST |
| 66.00 | 0.00 | 2.15 | 1.08 | 0.29 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.53 | -0.13 | 0.04 | -0.02 | 12/4/2025 | 12/8/2025 3:59:58 PM EST |
| 67.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 0.48 | -0.18 | 0.06 | -0.02 | 12/8/2025 3:59:58 PM EST | |||
| 68.00 | 0.05 | 2.40 | 1.23 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.28 | -0.25 | 0.07 | -0.02 | 12/4/2025 | 12/8/2025 3:59:58 PM EST |
| 69.00 | 0.00 | 2.60 | 1.30 | % | 0.02 | 0 | 0 | 0.43 | -0.31 | 0.08 | -0.03 | 12/8/2025 3:59:58 PM EST | |||
| 70.00 | 0.00 | 2.65 | 1.33 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.38 | -0.39 | 0.09 | -0.03 | 12/2/2025 | 12/8/2025 3:59:58 PM EST |
| 71.00 | 0.10 | 2.90 | 1.50 | % | 0.02 | 0 | 0 | 0.18 | -0.48 | 0.09 | -0.03 | 12/8/2025 3:59:58 PM EST | |||
| 72.00 | 0.60 | 3.90 | 2.25 | % | 0.03 | 0 | 0 | 0.40 | -0.57 | 0.09 | -0.03 | 12/8/2025 3:59:58 PM EST | |||
| 73.00 | 1.15 | 4.20 | 2.68 | % | 0.04 | 0 | 0 | 0.37 | -0.66 | 0.08 | -0.02 | 12/8/2025 3:59:58 PM EST | |||
| 74.00 | 1.30 | 4.90 | 3.10 | % | 0.04 | 0 | 0 | 0.37 | -0.74 | 0.08 | -0.02 | 12/8/2025 3:59:58 PM EST | |||
| 75.00 | 2.15 | 6.30 | 4.23 | % | 0.06 | 0 | 0 | 0.47 | -0.79 | 0.06 | -0.02 | 12/8/2025 3:59:58 PM EST | |||
| 76.00 | 3.00 | 7.10 | 5.05 | % | 0.07 | 0 | 0 | 0.48 | -0.86 | 0.05 | -0.02 | 12/8/2025 3:59:58 PM EST | |||
| 77.00 | 4.00 | 8.00 | 6.00 | % | 0.08 | 0 | 0 | 0.50 | -0.90 | 0.04 | -0.01 | 12/8/2025 3:59:58 PM EST | |||
| 78.00 | 5.00 | 9.00 | 7.00 | % | 0.09 | 0 | 0 | 0.54 | -0.93 | 0.03 | -0.01 | 12/8/2025 3:59:58 PM EST | |||
| 79.00 | 6.00 | 10.00 | 8.00 | % | 0.10 | 0 | 0 | 0.57 | -0.96 | 0.02 | -0.01 | 12/8/2025 3:59:58 PM EST | |||
| 80.00 | 7.00 | 11.00 | 9.00 | % | 0.11 | 0 | 0 | 0.60 | -0.97 | 0.02 | 0.00 | 12/8/2025 3:59:58 PM EST | |||
| 81.00 | 8.00 | 12.00 | 10.00 | % | 0.12 | 0 | 0 | 0.64 | -0.98 | 0.01 | 0.00 | 12/8/2025 3:59:58 PM EST | |||
| 82.00 | 9.00 | 13.00 | 11.00 | % | 0.13 | 0 | 0 | 0.67 | -0.99 | 0.01 | 0.00 | 12/8/2025 3:59:58 PM EST | |||
| 83.00 | 10.00 | 14.00 | 12.00 | % | 0.14 | 0 | 0 | 0.70 | -0.99 | 0.00 | 0.00 | 12/8/2025 3:59:58 PM EST | |||
| 84.00 | 11.00 | 15.00 | 13.00 | % | 0.15 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 12/8/2025 3:59:58 PM EST | |||
| 85.00 | 12.00 | 16.00 | 14.00 | % | 0.16 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 12/8/2025 3:59:58 PM EST |