Options Chain for HSBC HLDGS PLC SPON ADR NEW (HSBC) - $69.59 as of 11/19/2025 3:30:26 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 | 27.20 | 31.10 | 29.15 | % | 0.73 | 0 | 0 | 3.23 | 1.00 | 0.00 | 0.00 | 11/19/2025 4:00:06 PM EST | |||
| 45.00 | 22.60 | 25.70 | 24.15 | % | 0.54 | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 11/19/2025 4:00:06 PM EST | |||
| 50.00 | 17.20 | 21.10 | 19.15 | % | 0.38 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 11/19/2025 4:00:06 PM EST | |||
| 54.00 | 13.20 | 17.10 | 15.15 | % | 0.28 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 11/19/2025 4:00:06 PM EST | |||
| 55.00 | 12.20 | 16.10 | 14.15 | % | 0.26 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 11/19/2025 4:00:06 PM EST | |||
| 56.00 | 11.20 | 15.20 | 13.20 | % | 0.24 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 11/19/2025 4:00:06 PM EST | |||
| 57.00 | 10.20 | 14.30 | 12.25 | % | 0.21 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 11/19/2025 4:00:06 PM EST | |||
| 58.00 | 9.20 | 13.30 | 11.25 | % | 0.19 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 11/19/2025 4:00:06 PM EST | |||
| 59.00 | 8.20 | 12.30 | 10.25 | % | 0.17 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 11/19/2025 4:00:06 PM EST | |||
| 60.00 | 7.20 | 11.20 | 9.20 | % | 0.15 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 11/19/2025 4:00:06 PM EST | |||
| 61.00 | 6.20 | 10.20 | 8.20 | % | 0.13 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 11/19/2025 4:00:06 PM EST | |||
| 62.00 | 5.20 | 9.20 | 7.20 | % | 0.12 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 11/19/2025 4:00:06 PM EST | |||
| 63.00 | 4.30 | 8.20 | 6.25 | % | 0.10 | 0 | 0 | 1.05 | 0.99 | 0.01 | 0.00 | 11/19/2025 4:00:06 PM EST | |||
| 64.00 | 3.20 | 7.30 | 5.25 | % | 0.08 | 0 | 0 | 0.99 | 0.98 | 0.02 | -0.02 | 11/19/2025 4:00:06 PM EST | |||
| 65.00 | 2.30 | 6.40 | 4.35 | % | 0.07 | 0 | 0 | 0.92 | 0.94 | 0.04 | -0.03 | 11/19/2025 4:00:06 PM EST | |||
| 66.00 | 1.40 | 5.60 | 3.50 | % | 0.05 | 0 | 0 | 0.88 | 0.88 | 0.07 | -0.04 | 11/19/2025 4:00:06 PM EST | |||
| 67.00 | 1.35 | 3.30 | 2.33 | 2.50 | -0.70 | -21.88% | 0.03 | 7 | 24 | 0.46 | 0.81 | 0.10 | -0.05 | 11/19/2025 | 11/19/2025 4:00:06 PM EST |
| 68.00 | 1.25 | 2.40 | 1.83 | 1.75 | -0.30 | -14.64% | 0.03 | 1 | 8 | 0.39 | 0.69 | 0.14 | -0.06 | 11/19/2025 | 11/19/2025 4:00:06 PM EST |
| 69.00 | 1.00 | 1.25 | 1.13 | 1.55 | 0.00 | 0.00% | 0.02 | 0 | 30 | 0.23 | 0.54 | 0.16 | -0.06 | 11/18/2025 | 11/19/2025 4:00:06 PM EST |
| 70.00 | 0.45 | 0.75 | 0.60 | 0.65 | -0.47 | -41.97% | 0.01 | 22 | 95 | 0.22 | 0.38 | 0.16 | -0.05 | 11/19/2025 | 11/19/2025 4:00:06 PM EST |
| 71.00 | 0.25 | 0.45 | 0.35 | 1.79 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.23 | 0.24 | 0.13 | -0.05 | 11/17/2025 | 11/19/2025 4:00:06 PM EST |
| 72.00 | 0.10 | 0.30 | 0.20 | 1.65 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.24 | 0.14 | 0.09 | -0.03 | 11/14/2025 | 11/19/2025 4:00:06 PM EST |
| 73.00 | 0.05 | 1.25 | 0.65 | 1.04 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.41 | 0.07 | 0.06 | -0.02 | 11/14/2025 | 11/19/2025 4:00:06 PM EST |
| 74.00 | 0.00 | 2.20 | 1.10 | 1.14 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.92 | 0.03 | 0.03 | -0.01 | 11/13/2025 | 11/19/2025 4:00:06 PM EST |
| 75.00 | 0.00 | 2.20 | 1.10 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.99 | 0.01 | 0.01 | 0.00 | 11/11/2025 | 11/19/2025 4:00:06 PM EST |
| 76.00 | 0.00 | 1.75 | 0.88 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.95 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/19/2025 4:00:06 PM EST |
| 77.00 | 0.00 | 1.60 | 0.80 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.97 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/19/2025 4:00:06 PM EST |
| 78.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 11/19/2025 4:00:06 PM EST | |||
| 79.00 | 0.00 | 1.15 | 0.58 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.95 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/19/2025 4:00:06 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 11/19/2025 4:00:06 PM EST | |||
| 81.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 11/19/2025 4:00:06 PM EST | |||
| 82.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 11/19/2025 4:00:06 PM EST | |||
| 83.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 11/19/2025 4:00:06 PM EST | |||
| 84.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 11/19/2025 4:00:06 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 11/19/2025 4:00:06 PM EST | |||
| 86.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 11/19/2025 4:00:06 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 | 0.20 | 0.10 | 0.04 | % | 0.00 | 2 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 4:00:06 PM EST | |
| 45.00 | 0.00 | 0.20 | 0.10 | 0.03 | % | 0.00 | 2 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 4:00:06 PM EST | |
| 50.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.43 | -89.59% | 0.00 | 1 | 1 | 1.15 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 4:00:06 PM EST |
| 54.00 | 0.00 | 0.20 | 0.10 | 0.25 | +0.20 | +400.00% | 0.00 | 1 | 1 | 0.97 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 4:00:06 PM EST |
| 55.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.45 | -90.00% | 0.00 | 2 | 1 | 0.92 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 4:00:06 PM EST |
| 56.00 | 0.00 | 1.75 | 0.88 | % | 0.02 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 11/19/2025 4:00:06 PM EST | |||
| 57.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 11/19/2025 4:00:06 PM EST | |||
| 58.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 11/19/2025 4:00:06 PM EST | |||
| 59.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 11/19/2025 4:00:06 PM EST | |||
| 60.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.91 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/19/2025 4:00:06 PM EST |
| 61.00 | 0.00 | 2.15 | 1.08 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 11/19/2025 4:00:06 PM EST |
| 62.00 | 0.00 | 1.15 | 0.58 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.90 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 4:00:06 PM EST |
| 63.00 | 0.00 | 1.75 | 0.88 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.01 | -0.01 | 0.01 | 0.00 | 11/18/2025 | 11/19/2025 4:00:06 PM EST |
| 64.00 | 0.05 | 2.25 | 1.15 | % | 0.02 | 0 | 0 | 0.67 | -0.02 | 0.02 | -0.02 | 11/19/2025 4:00:06 PM EST | |||
| 65.00 | 0.10 | 0.80 | 0.45 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.42 | -0.06 | 0.04 | -0.03 | 11/18/2025 | 11/19/2025 4:00:06 PM EST |
| 66.00 | 0.15 | 0.50 | 0.33 | % | 0.01 | 0 | 0 | 0.32 | -0.12 | 0.07 | -0.04 | 11/19/2025 4:00:06 PM EST | |||
| 67.00 | 0.25 | 0.50 | 0.38 | 0.45 | +0.11 | +32.36% | 0.01 | 1 | 4 | 0.27 | -0.19 | 0.10 | -0.05 | 11/19/2025 | 11/19/2025 4:00:06 PM EST |
| 68.00 | 0.40 | 0.65 | 0.53 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.24 | -0.31 | 0.14 | -0.06 | 11/18/2025 | 11/19/2025 4:00:06 PM EST |
| 69.00 | 0.75 | 0.95 | 0.85 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.22 | -0.46 | 0.16 | -0.06 | 11/18/2025 | 11/19/2025 4:00:06 PM EST |
| 70.00 | 1.25 | 1.45 | 1.35 | 1.14 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.21 | -0.62 | 0.16 | -0.05 | 11/18/2025 | 11/19/2025 4:00:06 PM EST |
| 71.00 | 0.80 | 4.00 | 2.40 | 1.68 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.70 | -0.76 | 0.13 | -0.05 | 11/18/2025 | 11/19/2025 4:00:06 PM EST |
| 72.00 | 2.10 | 5.00 | 3.55 | 3.07 | +0.27 | +9.65% | 0.05 | 1 | 24 | 0.79 | -0.86 | 0.09 | -0.03 | 11/19/2025 | 11/19/2025 4:00:06 PM EST |
| 73.00 | 1.85 | 6.00 | 3.93 | % | 0.05 | 0 | 0 | 0.87 | -0.93 | 0.06 | -0.02 | 11/19/2025 4:00:06 PM EST | |||
| 74.00 | 2.95 | 6.90 | 4.93 | % | 0.07 | 0 | 0 | 0.92 | -0.97 | 0.03 | -0.01 | 11/19/2025 4:00:06 PM EST | |||
| 75.00 | 3.90 | 7.90 | 5.90 | % | 0.08 | 0 | 0 | 0.99 | -0.99 | 0.01 | 0.00 | 11/19/2025 4:00:06 PM EST | |||
| 76.00 | 4.80 | 8.90 | 6.85 | % | 0.09 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:06 PM EST | |||
| 77.00 | 5.90 | 9.90 | 7.90 | % | 0.10 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:06 PM EST | |||
| 78.00 | 6.90 | 10.90 | 8.90 | % | 0.11 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:06 PM EST | |||
| 79.00 | 7.90 | 11.90 | 9.90 | % | 0.13 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:06 PM EST | |||
| 80.00 | 8.90 | 12.90 | 10.90 | % | 0.14 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:06 PM EST | |||
| 81.00 | 9.90 | 13.90 | 11.90 | % | 0.15 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:06 PM EST | |||
| 82.00 | 10.90 | 14.90 | 12.90 | % | 0.16 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:06 PM EST | |||
| 83.00 | 11.90 | 15.90 | 13.90 | % | 0.17 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:06 PM EST | |||
| 84.00 | 12.90 | 16.90 | 14.90 | % | 0.18 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:06 PM EST | |||
| 85.00 | 13.90 | 17.90 | 15.90 | % | 0.19 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:06 PM EST | |||
| 86.00 | 14.90 | 18.90 | 16.90 | % | 0.20 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:06 PM EST |