Options Chain for HSBC HLDGS PLC SPON ADR NEW (HSBC) - $65.26 as of 8/22/2025 3:53:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 29.00 | 32.90 | 30.95 | % | 0.88 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 40.00 | 24.00 | 28.10 | 26.05 | % | 0.65 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 45.00 | 19.10 | 23.10 | 21.10 | % | 0.47 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 50.00 | 14.20 | 18.20 | 16.20 | % | 0.32 | 0 | 0 | 0.90 | 0.99 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 55.00 | 9.30 | 13.30 | 11.30 | % | 0.21 | 0 | 0 | 0.71 | 0.97 | 0.01 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 60.00 | 5.10 | 7.80 | 6.45 | 6.00 | 0.00 | 0.00% | 0.11 | 0 | 8 | 0.45 | 0.83 | 0.04 | -0.02 | 8/20/2025 | 8/22/2025 3:59:47 PM EST |
| 65.00 | 2.20 | 2.60 | 2.40 | 2.27 | 0.00 | 0.00% | 0.04 | 0 | 225 | 0.20 | 0.57 | 0.07 | -0.02 | 8/21/2025 | 8/22/2025 3:59:47 PM EST |
| 70.00 | 0.45 | 0.80 | 0.63 | 0.54 | +0.17 | +45.95% | 0.01 | 2 | 6 | 0.20 | 0.24 | 0.06 | -0.02 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 75.00 | 0.00 | 1.85 | 0.93 | % | 0.01 | 0 | 0 | 0.33 | 0.06 | 0.02 | -0.01 | 8/22/2025 3:59:47 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.63 | 0.01 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 40.00 | 0.00 | 2.20 | 1.10 | % | 0.03 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 45.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 50.00 | 0.00 | 2.25 | 1.13 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.86 | -0.01 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 3:59:47 PM EST |
| 55.00 | 0.00 | 2.35 | 1.18 | 0.29 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.68 | -0.03 | 0.01 | 0.00 | 8/21/2025 | 8/22/2025 3:59:47 PM EST |
| 60.00 | 0.30 | 0.75 | 0.53 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 211 | 0.24 | -0.17 | 0.04 | -0.02 | 8/20/2025 | 8/22/2025 3:59:47 PM EST |
| 65.00 | 1.35 | 1.50 | 1.43 | 1.40 | -0.20 | -12.50% | 0.02 | 5 | 32 | 0.18 | -0.43 | 0.07 | -0.02 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 70.00 | 4.30 | 5.10 | 4.70 | % | 0.07 | 0 | 0 | 0.23 | -0.76 | 0.06 | -0.02 | 8/22/2025 3:59:47 PM EST | |||
| 75.00 | 7.20 | 11.20 | 9.20 | % | 0.12 | 0 | 0 | 0.49 | -0.94 | 0.02 | -0.01 | 8/22/2025 3:59:47 PM EST | |||
| 80.00 | 12.20 | 16.20 | 14.20 | % | 0.18 | 0 | 0 | 0.61 | -0.99 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 85.00 | 17.20 | 21.20 | 19.20 | % | 0.23 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 90.00 | 22.20 | 26.20 | 24.20 | % | 0.27 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 95.00 | 27.20 | 31.20 | 29.20 | % | 0.31 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST |