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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 39.10 | 42.90 | 41.00 | % | 1.37 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 11/5/2025 11:58:52 AM EST | |||
| 35.00 | 34.70 | 37.90 | 36.30 | % | 1.04 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 11/5/2025 11:58:52 AM EST | |||
| 40.00 | 29.10 | 32.90 | 31.00 | % | 0.78 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 11/5/2025 11:58:52 AM EST | |||
| 45.00 | 24.10 | 27.90 | 26.00 | 21.80 | 0.00 | 0.00% | 0.58 | 0 | 234 | 1.29 | 1.00 | 0.00 | 0.00 | 10/13/2025 | 11/5/2025 11:58:52 AM EST |
| 50.00 | 19.50 | 22.90 | 21.20 | 22.30 | 0.00 | 0.00% | 0.42 | 0 | 381 | 1.07 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 11/5/2025 11:58:52 AM EST |
| 55.00 | 14.70 | 17.10 | 15.90 | 15.31 | 0.00 | 0.00% | 0.29 | 0 | 1,451 | 0.71 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 11/5/2025 11:58:52 AM EST |
| 60.00 | 11.10 | 11.40 | 11.25 | 10.29 | 0.00 | 0.00% | 0.19 | 0 | 3,456 | 0.39 | 0.97 | 0.02 | 0.00 | 11/4/2025 | 11/5/2025 11:58:52 AM EST |
| 65.00 | 6.40 | 6.60 | 6.50 | 6.00 | +0.60 | +11.12% | 0.10 | 1 | 2,973 | 0.24 | 0.85 | 0.04 | -0.01 | 11/5/2025 | 11/5/2025 11:58:52 AM EST |
| 70.00 | 2.55 | 2.65 | 2.60 | 2.50 | +0.69 | +38.13% | 0.04 | 4 | 2,547 | 0.21 | 0.59 | 0.08 | -0.02 | 11/5/2025 | 11/5/2025 11:58:52 AM EST |
| 75.00 | 0.60 | 0.70 | 0.65 | 0.62 | +0.11 | +21.57% | 0.01 | 1 | 859 | 0.20 | 0.21 | 0.06 | -0.01 | 11/5/2025 | 11/5/2025 11:58:52 AM EST |
| 80.00 | 0.10 | 0.20 | 0.15 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 270 | 0.22 | 0.08 | 0.02 | -0.01 | 10/29/2025 | 11/5/2025 11:58:52 AM EST |
| 85.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 125 | 0.29 | 0.01 | 0.01 | 0.00 | 10/28/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.15 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 11/5/2025 11:58:52 AM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.96 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 11/5/2025 11:58:52 AM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 96 | 0.79 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 11/5/2025 11:58:52 AM EST |
| 45.00 | 0.00 | 0.10 | 0.05 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 152 | 0.65 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 11/5/2025 11:58:52 AM EST |
| 50.00 | 0.05 | 0.15 | 0.10 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 3,699 | 0.51 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 11/5/2025 11:58:52 AM EST |
| 55.00 | 0.10 | 0.15 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2,091 | 0.41 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 11/5/2025 11:58:52 AM EST |
| 60.00 | 0.20 | 0.25 | 0.23 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1,174 | 0.33 | -0.03 | 0.02 | 0.00 | 11/4/2025 | 11/5/2025 11:58:52 AM EST |
| 65.00 | 0.45 | 0.50 | 0.48 | 0.50 | -0.10 | -16.67% | 0.01 | 1 | 4,241 | 0.25 | -0.15 | 0.04 | -0.01 | 11/5/2025 | 11/5/2025 11:58:52 AM EST |
| 70.00 | 1.55 | 1.65 | 1.60 | 1.68 | -0.34 | -16.84% | 0.02 | 20 | 1,159 | 0.21 | -0.41 | 0.08 | -0.02 | 11/5/2025 | 11/5/2025 11:58:52 AM EST |
| 75.00 | 4.60 | 4.80 | 4.70 | 5.20 | 0.00 | 0.00% | 0.06 | 0 | 11 | 0.20 | -0.79 | 0.06 | -0.01 | 10/29/2025 | 11/5/2025 11:58:52 AM EST |
| 80.00 | 9.20 | 10.70 | 9.95 | 10.00 | 0.00 | 0.00% | 0.12 | 0 | 66 | 0.34 | -0.92 | 0.02 | -0.01 | 10/30/2025 | 11/5/2025 11:58:52 AM EST |
| 85.00 | 12.50 | 16.40 | 14.45 | % | 0.17 | 0 | 0 | 0.71 | -0.99 | 0.01 | 0.00 | 11/5/2025 11:58:52 AM EST |