Options Chain for HSBC HLDGS PLC SPON ADR NEW (HSBC) - $70.07 as of 11/3/2025 3:33:40 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 | 33.30 | 37.30 | 35.30 | % | 1.01 | 0 | 0 | 3.74 | 1.00 | 0.00 | 0.00 | 11/3/2025 3:59:59 PM EST | |||
| 40.00 | 28.30 | 32.30 | 30.30 | % | 0.76 | 0 | 0 | 3.16 | 1.00 | 0.00 | 0.00 | 11/3/2025 3:59:59 PM EST | |||
| 45.00 | 23.30 | 27.30 | 25.30 | % | 0.56 | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 11/3/2025 3:59:59 PM EST | |||
| 50.00 | 18.30 | 22.30 | 20.30 | % | 0.41 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 11/3/2025 3:59:59 PM EST | |||
| 54.00 | 14.30 | 18.20 | 16.25 | % | 0.30 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 11/3/2025 3:59:59 PM EST | |||
| 55.00 | 13.30 | 17.30 | 15.30 | % | 0.28 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 11/3/2025 3:59:59 PM EST | |||
| 56.00 | 12.30 | 16.30 | 14.30 | % | 0.26 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 11/3/2025 3:59:59 PM EST | |||
| 57.00 | 11.30 | 15.30 | 13.30 | % | 0.23 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 11/3/2025 3:59:59 PM EST | |||
| 58.00 | 10.30 | 14.20 | 12.25 | % | 0.21 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 11/3/2025 3:59:59 PM EST | |||
| 59.00 | 9.30 | 13.30 | 11.30 | % | 0.19 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 11/3/2025 3:59:59 PM EST | |||
| 60.00 | 8.30 | 12.20 | 10.25 | 8.80 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.31 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 11/3/2025 3:59:59 PM EST |
| 61.00 | 7.30 | 10.30 | 8.80 | % | 0.14 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 11/3/2025 3:59:59 PM EST | |||
| 62.00 | 6.30 | 10.30 | 8.30 | % | 0.13 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 11/3/2025 3:59:59 PM EST | |||
| 63.00 | 5.30 | 9.20 | 7.25 | % | 0.12 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 11/3/2025 3:59:59 PM EST | |||
| 64.00 | 4.40 | 8.20 | 6.30 | % | 0.10 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 11/3/2025 3:59:59 PM EST | |||
| 65.00 | 3.40 | 7.30 | 5.35 | 2.40 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.93 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 11/3/2025 3:59:59 PM EST |
| 66.00 | 2.35 | 6.20 | 4.28 | 1.80 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.82 | 1.00 | 0.01 | 0.00 | 10/21/2025 | 11/3/2025 3:59:59 PM EST |
| 67.00 | 2.10 | 4.90 | 3.50 | 3.50 | -0.30 | -7.90% | 0.05 | 1 | 3 | 0.67 | 0.85 | 0.09 | -0.02 | 11/3/2025 | 11/3/2025 3:59:59 PM EST |
| 68.00 | 0.40 | 3.60 | 2.00 | 2.50 | 0.00 | 0.00% | 0.03 | 0 | 50 | 0.52 | 0.80 | 0.13 | -0.02 | 10/28/2025 | 11/3/2025 3:59:59 PM EST |
| 69.00 | 0.45 | 2.05 | 1.25 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.31 | 0.65 | 0.13 | -0.04 | 10/22/2025 | 11/3/2025 3:59:59 PM EST |
| 70.00 | 0.05 | 1.30 | 0.68 | 1.05 | +0.15 | +16.67% | 0.01 | 2 | 11 | 0.27 | 0.54 | 0.18 | -0.03 | 11/3/2025 | 11/3/2025 3:59:59 PM EST |
| 71.00 | 0.50 | 0.65 | 0.58 | 0.83 | 0.00 | 0.00% | 0.01 | 0 | 52 | 0.20 | 0.37 | 0.16 | -0.03 | 10/30/2025 | 11/3/2025 3:59:59 PM EST |
| 72.00 | 0.00 | 0.60 | 0.30 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 101 | 0.28 | 0.23 | 0.12 | -0.03 | 10/30/2025 | 11/3/2025 3:59:59 PM EST |
| 73.00 | 0.00 | 0.45 | 0.23 | 0.31 | +0.04 | +14.82% | 0.00 | 20 | 12 | 0.31 | 0.13 | 0.08 | -0.02 | 11/3/2025 | 11/3/2025 3:59:59 PM EST |
| 74.00 | 0.00 | 0.40 | 0.20 | 0.25 | % | 0.00 | 20 | 0 | 0.35 | 0.07 | 0.05 | -0.01 | 11/3/2025 | 11/3/2025 3:59:59 PM EST | |
| 75.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.38 | 0.03 | 0.03 | -0.01 | 11/3/2025 3:59:59 PM EST | |||
| 76.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.53 | 0.01 | 0.01 | 0.00 | 11/3/2025 3:59:59 PM EST | |||
| 77.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.01 | 0.00 | 11/3/2025 3:59:59 PM EST | |||
| 78.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 11/3/2025 3:59:59 PM EST | |||
| 79.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 11/3/2025 3:59:59 PM EST | |||
| 80.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 11/3/2025 3:59:59 PM EST | |||
| 81.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 11/3/2025 3:59:59 PM EST | |||
| 82.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 11/3/2025 3:59:59 PM EST | |||
| 83.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 11/3/2025 3:59:59 PM EST | |||
| 84.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 11/3/2025 3:59:59 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 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 11/3/2025 3:59:59 PM EST | |||
| 40.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 11/3/2025 3:59:59 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 11/3/2025 3:59:59 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 11/3/2025 3:59:59 PM EST | |||
| 54.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 11/3/2025 3:59:59 PM EST | |||
| 55.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.18 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 11/3/2025 3:59:59 PM EST |
| 56.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 11/3/2025 3:59:59 PM EST | |||
| 57.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 11/3/2025 3:59:59 PM EST | |||
| 58.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 11/3/2025 3:59:59 PM EST | |||
| 59.00 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.92 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 11/3/2025 3:59:59 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.85 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 11/3/2025 3:59:59 PM EST |
| 61.00 | 0.00 | 0.75 | 0.38 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.79 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 11/3/2025 3:59:59 PM EST |
| 62.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.72 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 11/3/2025 3:59:59 PM EST |
| 63.00 | 0.05 | 0.75 | 0.40 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.49 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 11/3/2025 3:59:59 PM EST |
| 64.00 | 0.05 | 0.10 | 0.08 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.31 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 11/3/2025 3:59:59 PM EST |
| 65.00 | 0.00 | 0.15 | 0.08 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.31 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 11/3/2025 3:59:59 PM EST |
| 66.00 | 0.00 | 0.20 | 0.10 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.28 | 0.00 | 0.01 | 0.00 | 10/29/2025 | 11/3/2025 3:59:59 PM EST |
| 67.00 | 0.10 | 0.25 | 0.18 | 0.25 | -0.15 | -37.50% | 0.00 | 5 | 4 | 0.22 | -0.15 | 0.09 | -0.02 | 11/3/2025 | 11/3/2025 3:59:59 PM EST |
| 68.00 | 0.15 | 0.35 | 0.25 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.18 | -0.20 | 0.13 | -0.02 | 10/30/2025 | 11/3/2025 3:59:59 PM EST |
| 69.00 | 0.05 | 0.70 | 0.38 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.15 | -0.35 | 0.13 | -0.04 | 10/31/2025 | 11/3/2025 3:59:59 PM EST |
| 70.00 | 0.05 | 1.30 | 0.68 | 1.00 | -0.45 | -31.04% | 0.01 | 2 | 31 | 0.26 | -0.46 | 0.18 | -0.03 | 11/3/2025 | 11/3/2025 3:59:59 PM EST |
| 71.00 | 1.25 | 2.20 | 1.73 | 1.90 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.22 | -0.63 | 0.16 | -0.03 | 10/30/2025 | 11/3/2025 3:59:59 PM EST |
| 72.00 | 0.45 | 4.60 | 2.53 | 1.92 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.70 | -0.77 | 0.12 | -0.03 | 10/29/2025 | 11/3/2025 3:59:59 PM EST |
| 73.00 | 1.30 | 5.20 | 3.25 | % | 0.04 | 0 | 0 | 0.69 | -0.87 | 0.08 | -0.02 | 11/3/2025 3:59:59 PM EST | |||
| 74.00 | 2.35 | 6.20 | 4.28 | % | 0.06 | 0 | 0 | 0.76 | -0.93 | 0.05 | -0.01 | 11/3/2025 3:59:59 PM EST | |||
| 75.00 | 3.30 | 7.20 | 5.25 | % | 0.07 | 0 | 0 | 0.83 | -0.97 | 0.03 | -0.01 | 11/3/2025 3:59:59 PM EST | |||
| 76.00 | 4.60 | 8.20 | 6.40 | % | 0.08 | 0 | 0 | 0.89 | -0.99 | 0.01 | 0.00 | 11/3/2025 3:59:59 PM EST | |||
| 77.00 | 5.60 | 9.10 | 7.35 | % | 0.10 | 0 | 0 | 0.93 | -1.00 | 0.01 | 0.00 | 11/3/2025 3:59:59 PM EST | |||
| 78.00 | 6.60 | 10.10 | 8.35 | % | 0.11 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 11/3/2025 3:59:59 PM EST | |||
| 79.00 | 7.20 | 11.10 | 9.15 | % | 0.12 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 11/3/2025 3:59:59 PM EST | |||
| 80.00 | 8.20 | 12.10 | 10.15 | % | 0.13 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 11/3/2025 3:59:59 PM EST | |||
| 81.00 | 9.30 | 13.10 | 11.20 | % | 0.14 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 11/3/2025 3:59:59 PM EST | |||
| 82.00 | 10.30 | 14.10 | 12.20 | % | 0.15 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 11/3/2025 3:59:59 PM EST | |||
| 83.00 | 11.20 | 15.10 | 13.15 | % | 0.16 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 11/3/2025 3:59:59 PM EST | |||
| 84.00 | 12.30 | 16.10 | 14.20 | % | 0.17 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 11/3/2025 3:59:59 PM EST |