Options Chain for HSBC HLDGS PLC SPON ADR NEW (HSBC) - $64.08 as of 9/3/2025 3:28:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 53.00 | 9.80 | 13.90 | 11.85 | % | 0.22 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 9/3/2025 4:00:03 PM EST | |||
| 54.00 | 8.90 | 12.90 | 10.90 | % | 0.20 | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 9/3/2025 4:00:03 PM EST | |||
| 55.00 | 7.90 | 11.90 | 9.90 | % | 0.18 | 0 | 0 | 0.70 | 0.99 | 0.00 | -0.01 | 9/3/2025 4:00:03 PM EST | |||
| 56.00 | 6.90 | 11.00 | 8.95 | % | 0.16 | 0 | 0 | 0.67 | 0.99 | 0.01 | -0.02 | 9/3/2025 4:00:03 PM EST | |||
| 57.00 | 5.90 | 10.00 | 7.95 | % | 0.14 | 0 | 0 | 0.62 | 0.98 | 0.01 | -0.02 | 9/3/2025 4:00:03 PM EST | |||
| 58.00 | 5.00 | 9.00 | 7.00 | % | 0.12 | 0 | 0 | 0.57 | 0.96 | 0.02 | -0.02 | 9/3/2025 4:00:03 PM EST | |||
| 59.00 | 4.10 | 8.10 | 6.10 | % | 0.10 | 0 | 0 | 0.54 | 0.94 | 0.03 | -0.02 | 9/3/2025 4:00:03 PM EST | |||
| 60.00 | 3.10 | 7.20 | 5.15 | % | 0.09 | 0 | 0 | 0.51 | 0.89 | 0.04 | -0.02 | 9/3/2025 4:00:03 PM EST | |||
| 61.00 | 2.25 | 6.30 | 4.28 | % | 0.07 | 0 | 0 | 0.47 | 0.85 | 0.05 | -0.02 | 9/3/2025 4:00:03 PM EST | |||
| 62.00 | 1.25 | 5.50 | 3.38 | % | 0.05 | 0 | 0 | 0.45 | 0.79 | 0.07 | -0.03 | 9/3/2025 4:00:03 PM EST | |||
| 63.00 | 0.50 | 4.70 | 2.60 | % | 0.04 | 0 | 0 | 0.42 | 0.71 | 0.08 | -0.03 | 9/3/2025 4:00:03 PM EST | |||
| 64.00 | 1.75 | 2.40 | 2.08 | 2.03 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.18 | 0.62 | 0.09 | -0.03 | 8/29/2025 | 9/3/2025 4:00:03 PM EST |
| 65.00 | 0.25 | 3.60 | 1.93 | % | 0.03 | 0 | 0 | 0.42 | 0.52 | 0.10 | -0.03 | 9/3/2025 4:00:03 PM EST | |||
| 66.00 | 0.00 | 3.20 | 1.60 | % | 0.02 | 0 | 0 | 0.42 | 0.41 | 0.10 | -0.03 | 9/3/2025 4:00:03 PM EST | |||
| 67.00 | 0.00 | 2.80 | 1.40 | % | 0.02 | 0 | 0 | 0.43 | 0.32 | 0.10 | -0.02 | 9/3/2025 4:00:03 PM EST | |||
| 68.00 | 0.00 | 2.60 | 1.30 | % | 0.02 | 0 | 0 | 0.32 | 0.23 | 0.09 | -0.02 | 9/3/2025 4:00:03 PM EST | |||
| 69.00 | 0.00 | 2.40 | 1.20 | % | 0.02 | 0 | 0 | 0.47 | 0.16 | 0.07 | -0.02 | 9/3/2025 4:00:03 PM EST | |||
| 70.00 | 0.00 | 2.35 | 1.18 | % | 0.02 | 0 | 0 | 0.50 | 0.11 | 0.05 | -0.01 | 9/3/2025 4:00:03 PM EST | |||
| 71.00 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 0.53 | 0.07 | 0.04 | -0.01 | 9/3/2025 4:00:03 PM EST | |||
| 72.00 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 0.56 | 0.04 | 0.03 | -0.01 | 9/3/2025 4:00:03 PM EST | |||
| 73.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 0.59 | 0.02 | 0.02 | 0.00 | 9/3/2025 4:00:03 PM EST | |||
| 74.00 | 0.00 | 1.65 | 0.83 | % | 0.01 | 0 | 0 | 0.54 | 0.01 | 0.01 | 0.00 | 9/3/2025 4:00:03 PM EST | |||
| 75.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 0.57 | 0.01 | 0.01 | 0.00 | 9/3/2025 4:00:03 PM EST | |||
| 76.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 9/3/2025 4:00:03 PM EST | |||
| 77.00 | 0.00 | 1.65 | 0.83 | % | 0.01 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 9/3/2025 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 53.00 | 0.00 | 1.85 | 0.93 | % | 0.02 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 9/3/2025 4:00:03 PM EST | |||
| 54.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 9/3/2025 4:00:03 PM EST | |||
| 55.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.60 | -0.01 | 0.00 | -0.01 | 9/3/2025 4:00:03 PM EST | |||
| 56.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 0.64 | -0.01 | 0.01 | -0.02 | 9/3/2025 4:00:03 PM EST | |||
| 57.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 0.54 | -0.02 | 0.01 | -0.02 | 9/3/2025 4:00:03 PM EST | |||
| 58.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 0.55 | -0.04 | 0.02 | -0.02 | 9/3/2025 4:00:03 PM EST | |||
| 59.00 | 0.00 | 2.35 | 1.18 | % | 0.02 | 0 | 0 | 0.62 | -0.06 | 0.03 | -0.02 | 9/3/2025 4:00:03 PM EST | |||
| 60.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 0.35 | -0.11 | 0.04 | -0.02 | 9/3/2025 4:00:03 PM EST | |||
| 61.00 | 0.00 | 2.45 | 1.23 | % | 0.02 | 0 | 0 | 0.53 | -0.15 | 0.05 | -0.02 | 9/3/2025 4:00:03 PM EST | |||
| 62.00 | 0.00 | 2.70 | 1.35 | % | 0.02 | 0 | 0 | 0.51 | -0.21 | 0.07 | -0.03 | 9/3/2025 4:00:03 PM EST | |||
| 63.00 | 0.00 | 3.00 | 1.50 | % | 0.02 | 0 | 0 | 0.49 | -0.29 | 0.08 | -0.03 | 9/3/2025 4:00:03 PM EST | |||
| 64.00 | 0.00 | 3.00 | 1.50 | % | 0.02 | 0 | 0 | 0.44 | -0.38 | 0.09 | -0.03 | 9/3/2025 4:00:03 PM EST | |||
| 65.00 | 1.30 | 1.90 | 1.60 | % | 0.02 | 0 | 0 | 0.19 | -0.48 | 0.10 | -0.03 | 9/3/2025 4:00:03 PM EST | |||
| 66.00 | 0.75 | 2.60 | 1.68 | % | 0.03 | 0 | 0 | 0.28 | -0.59 | 0.10 | -0.03 | 9/3/2025 4:00:03 PM EST | |||
| 67.00 | 0.85 | 5.20 | 3.03 | % | 0.05 | 0 | 0 | 0.49 | -0.68 | 0.10 | -0.02 | 9/3/2025 4:00:03 PM EST | |||
| 68.00 | 1.65 | 5.90 | 3.78 | % | 0.06 | 0 | 0 | 0.50 | -0.77 | 0.09 | -0.02 | 9/3/2025 4:00:03 PM EST | |||
| 69.00 | 2.50 | 6.70 | 4.60 | % | 0.07 | 0 | 0 | 0.54 | -0.84 | 0.07 | -0.02 | 9/3/2025 4:00:03 PM EST | |||
| 70.00 | 3.40 | 7.50 | 5.45 | % | 0.08 | 0 | 0 | 0.56 | -0.89 | 0.05 | -0.01 | 9/3/2025 4:00:03 PM EST | |||
| 71.00 | 4.40 | 8.40 | 6.40 | % | 0.09 | 0 | 0 | 0.59 | -0.93 | 0.04 | -0.01 | 9/3/2025 4:00:03 PM EST | |||
| 72.00 | 5.40 | 9.40 | 7.40 | % | 0.10 | 0 | 0 | 0.62 | -0.96 | 0.03 | -0.01 | 9/3/2025 4:00:03 PM EST | |||
| 73.00 | 6.40 | 10.40 | 8.40 | % | 0.12 | 0 | 0 | 0.66 | -0.98 | 0.02 | 0.00 | 9/3/2025 4:00:03 PM EST | |||
| 74.00 | 7.40 | 11.40 | 9.40 | % | 0.13 | 0 | 0 | 0.69 | -0.99 | 0.01 | 0.00 | 9/3/2025 4:00:03 PM EST | |||
| 75.00 | 8.40 | 12.40 | 10.40 | % | 0.14 | 0 | 0 | 0.73 | -0.99 | 0.01 | 0.00 | 9/3/2025 4:00:03 PM EST | |||
| 76.00 | 9.40 | 13.40 | 11.40 | % | 0.15 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 9/3/2025 4:00:03 PM EST | |||
| 77.00 | 10.40 | 14.40 | 12.40 | % | 0.16 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 9/3/2025 4:00:03 PM EST |