Options Chain for HSBC HLDGS PLC SPON ADR NEW (HSBC) - $69.85 as of 11/5/2025 12:33:06 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 | 32.90 | 31.00 | % | 0.78 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 11/5/2025 11:58:52 AM EST | |||
| 45.00 | 24.50 | 27.90 | 26.20 | % | 0.58 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 11/5/2025 11:58:52 AM EST | |||
| 50.00 | 19.10 | 22.90 | 21.00 | % | 0.42 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 11/5/2025 11:58:52 AM EST | |||
| 55.00 | 14.50 | 17.90 | 16.20 | % | 0.29 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 11/5/2025 11:58:52 AM EST | |||
| 58.00 | 11.10 | 14.90 | 13.00 | % | 0.22 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 11/5/2025 11:58:52 AM EST | |||
| 59.00 | 10.10 | 13.90 | 12.00 | % | 0.20 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 11/5/2025 11:58:52 AM EST | |||
| 60.00 | 9.10 | 12.80 | 10.95 | % | 0.18 | 0 | 0 | 0.73 | 1.00 | 0.01 | 0.00 | 11/5/2025 11:58:52 AM EST | |||
| 61.00 | 8.10 | 11.50 | 9.80 | % | 0.16 | 0 | 0 | 0.60 | 0.94 | 0.02 | -0.01 | 11/5/2025 11:58:52 AM EST | |||
| 62.00 | 7.10 | 10.10 | 8.60 | % | 0.14 | 0 | 0 | 0.53 | 0.93 | 0.03 | -0.01 | 11/5/2025 11:58:52 AM EST | |||
| 63.00 | 6.20 | 9.80 | 8.00 | % | 0.13 | 0 | 0 | 0.60 | 0.91 | 0.03 | -0.01 | 11/5/2025 11:58:52 AM EST | |||
| 64.00 | 5.70 | 8.40 | 7.05 | % | 0.11 | 0 | 0 | 0.50 | 0.88 | 0.04 | -0.01 | 11/5/2025 11:58:52 AM EST | |||
| 65.00 | 4.90 | 7.40 | 6.15 | % | 0.09 | 0 | 0 | 0.45 | 0.83 | 0.04 | -0.02 | 11/5/2025 11:58:52 AM EST | |||
| 66.00 | 4.00 | 6.40 | 5.20 | % | 0.08 | 0 | 0 | 0.41 | 0.80 | 0.05 | -0.02 | 11/5/2025 11:58:52 AM EST | |||
| 67.00 | 2.50 | 5.90 | 4.20 | % | 0.06 | 0 | 0 | 0.43 | 0.75 | 0.06 | -0.02 | 11/5/2025 11:58:52 AM EST | |||
| 68.00 | 3.60 | 4.10 | 3.85 | % | 0.06 | 0 | 0 | 0.40 | 0.69 | 0.06 | -0.02 | 11/5/2025 11:58:52 AM EST | |||
| 69.00 | 2.90 | 3.40 | 3.15 | % | 0.05 | 0 | 0 | 0.29 | 0.64 | 0.07 | -0.02 | 11/5/2025 11:58:52 AM EST | |||
| 70.00 | 2.20 | 2.70 | 2.45 | % | 0.04 | 0 | 0 | 0.20 | 0.57 | 0.08 | -0.02 | 11/5/2025 11:58:52 AM EST | |||
| 71.00 | 1.65 | 2.15 | 1.90 | % | 0.03 | 0 | 0 | 0.16 | 0.49 | 0.09 | -0.02 | 11/5/2025 11:58:52 AM EST | |||
| 72.00 | 1.20 | 1.70 | 1.45 | % | 0.02 | 0 | 0 | 0.28 | 0.39 | 0.09 | -0.02 | 11/5/2025 11:58:52 AM EST | |||
| 73.00 | 0.80 | 1.35 | 1.08 | % | 0.01 | 0 | 0 | 0.24 | 0.28 | 0.09 | -0.01 | 11/5/2025 11:58:52 AM EST | |||
| 74.00 | 0.35 | 1.05 | 0.70 | % | 0.01 | 0 | 0 | 0.21 | 0.17 | 0.08 | -0.01 | 11/5/2025 11:58:52 AM EST | |||
| 75.00 | 0.35 | 0.90 | 0.63 | % | 0.01 | 0 | 0 | 0.46 | 0.14 | 0.06 | -0.01 | 11/5/2025 11:58:52 AM EST | |||
| 76.00 | 0.20 | 0.70 | 0.45 | % | 0.01 | 0 | 0 | 0.45 | 0.08 | 0.04 | -0.01 | 11/5/2025 11:58:52 AM EST | |||
| 77.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.45 | 0.04 | 0.03 | 0.00 | 11/5/2025 11:58:52 AM EST | |||
| 78.00 | 0.05 | 1.60 | 0.83 | % | 0.01 | 0 | 0 | 0.43 | 0.02 | 0.01 | 0.00 | 11/5/2025 11:58:52 AM EST | |||
| 79.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 0.46 | 0.01 | 0.01 | 0.00 | 11/5/2025 11:58:52 AM EST | |||
| 80.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 11/5/2025 11:58:52 AM EST | |||
| 81.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 11/5/2025 11:58:52 AM EST | |||
| 82.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 11/5/2025 11:58:52 AM EST | |||
| 85.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 11/5/2025 11:58:52 AM 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 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 11/5/2025 11:58:52 AM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 11/5/2025 11:58:52 AM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 11/5/2025 11:58:52 AM EST | |||
| 55.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 11/5/2025 11:58:52 AM EST | |||
| 58.00 | 0.00 | 1.45 | 0.73 | % | 0.01 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 11/5/2025 11:58:52 AM EST | |||
| 59.00 | 0.00 | 1.80 | 0.90 | % | 0.02 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 11/5/2025 11:58:52 AM EST | |||
| 60.00 | 0.00 | 2.00 | 1.00 | % | 0.02 | 0 | 0 | 0.70 | 0.00 | 0.01 | 0.00 | 11/5/2025 11:58:52 AM EST | |||
| 61.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.45 | -0.06 | 0.02 | -0.01 | 11/5/2025 11:58:52 AM EST | |||
| 62.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.41 | -0.07 | 0.03 | -0.01 | 11/5/2025 11:58:52 AM EST | |||
| 63.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 0.46 | -0.09 | 0.03 | -0.01 | 11/5/2025 11:58:52 AM EST | |||
| 64.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 0.43 | -0.12 | 0.04 | -0.01 | 11/5/2025 11:58:52 AM EST | |||
| 65.00 | 0.25 | 0.55 | 0.40 | % | 0.01 | 0 | 0 | 0.37 | -0.17 | 0.04 | -0.02 | 11/5/2025 11:58:52 AM EST | |||
| 66.00 | 0.35 | 0.70 | 0.53 | % | 0.01 | 0 | 0 | 0.36 | -0.20 | 0.05 | -0.02 | 11/5/2025 11:58:52 AM EST | |||
| 67.00 | 0.50 | 0.90 | 0.70 | % | 0.01 | 0 | 0 | 0.31 | -0.25 | 0.06 | -0.02 | 11/5/2025 11:58:52 AM EST | |||
| 68.00 | 0.65 | 1.10 | 0.88 | % | 0.01 | 0 | 0 | 0.25 | -0.31 | 0.06 | -0.02 | 11/5/2025 11:58:52 AM EST | |||
| 69.00 | 0.90 | 1.35 | 1.13 | % | 0.02 | 0 | 0 | 0.21 | -0.36 | 0.07 | -0.02 | 11/5/2025 11:58:52 AM EST | |||
| 70.00 | 1.20 | 1.70 | 1.45 | % | 0.02 | 0 | 0 | 0.19 | -0.43 | 0.08 | -0.02 | 11/5/2025 11:58:52 AM EST | |||
| 71.00 | 1.65 | 2.15 | 1.90 | % | 0.03 | 0 | 0 | 0.22 | -0.51 | 0.09 | -0.02 | 11/5/2025 11:58:52 AM EST | |||
| 72.00 | 2.15 | 2.70 | 2.43 | % | 0.03 | 0 | 0 | 0.42 | -0.61 | 0.09 | -0.02 | 11/5/2025 11:58:52 AM EST | |||
| 73.00 | 2.85 | 3.40 | 3.13 | % | 0.04 | 0 | 0 | 0.22 | -0.72 | 0.09 | -0.01 | 11/5/2025 11:58:52 AM EST | |||
| 74.00 | 3.50 | 4.10 | 3.80 | % | 0.05 | 0 | 0 | 0.41 | -0.83 | 0.08 | -0.01 | 11/5/2025 11:58:52 AM EST | |||
| 75.00 | 3.50 | 6.00 | 4.75 | % | 0.06 | 0 | 0 | 0.40 | -0.86 | 0.06 | -0.01 | 11/5/2025 11:58:52 AM EST | |||
| 76.00 | 4.20 | 7.10 | 5.65 | % | 0.07 | 0 | 0 | 0.41 | -0.92 | 0.04 | -0.01 | 11/5/2025 11:58:52 AM EST | |||
| 77.00 | 4.80 | 8.30 | 6.55 | % | 0.09 | 0 | 0 | 0.47 | -0.96 | 0.03 | 0.00 | 11/5/2025 11:58:52 AM EST | |||
| 78.00 | 5.60 | 9.40 | 7.50 | % | 0.10 | 0 | 0 | 0.52 | -0.98 | 0.01 | 0.00 | 11/5/2025 11:58:52 AM EST | |||
| 79.00 | 6.60 | 10.40 | 8.50 | % | 0.11 | 0 | 0 | 0.54 | -0.99 | 0.01 | 0.00 | 11/5/2025 11:58:52 AM EST | |||
| 80.00 | 7.60 | 11.00 | 9.30 | % | 0.12 | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 11/5/2025 11:58:52 AM EST | |||
| 81.00 | 8.60 | 12.40 | 10.50 | % | 0.13 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 11/5/2025 11:58:52 AM EST | |||
| 82.00 | 9.60 | 13.40 | 11.50 | % | 0.14 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 11/5/2025 11:58:52 AM EST | |||
| 85.00 | 12.60 | 16.40 | 14.50 | % | 0.17 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 11/5/2025 11:58:52 AM EST |