Options Chain for HSBC HLDGS PLC SPON ADR NEW (HSBC) - $72.01 as of 11/7/2025 12:47:21 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 | 28.90 | 32.90 | 30.90 | % | 0.77 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 11/7/2025 11:58:52 AM EST | |||
| 45.00 | 24.10 | 28.00 | 26.05 | % | 0.58 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 11/7/2025 11:58:52 AM EST | |||
| 50.00 | % | 0.00 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 11/7/2025 11:58:52 AM EST | ||||||
| 55.00 | % | 0.00 | 0 | 0 | 0.84 | 0.99 | 0.00 | -0.01 | 11/7/2025 11:58:52 AM EST | ||||||
| 58.00 | 11.30 | 14.90 | 13.10 | % | 0.23 | 0 | 0 | 0.71 | 0.97 | 0.01 | -0.01 | 11/7/2025 11:58:52 AM EST | |||
| 59.00 | 10.80 | 13.40 | 12.10 | % | 0.21 | 0 | 0 | 0.60 | 0.94 | 0.01 | -0.02 | 11/7/2025 11:58:52 AM EST | |||
| 60.00 | 9.90 | 12.50 | 11.20 | % | 0.19 | 0 | 0 | 0.57 | 0.92 | 0.02 | -0.02 | 11/7/2025 11:58:52 AM EST | |||
| 61.00 | 8.40 | 12.00 | 10.20 | % | 0.17 | 0 | 0 | 0.61 | 0.91 | 0.02 | -0.02 | 11/7/2025 11:58:52 AM EST | |||
| 62.00 | 7.40 | 11.10 | 9.25 | % | 0.15 | 0 | 0 | 0.58 | 0.88 | 0.02 | -0.02 | 11/7/2025 11:58:52 AM EST | |||
| 63.00 | 6.50 | 10.10 | 8.30 | % | 0.13 | 0 | 0 | 0.54 | 0.87 | 0.03 | -0.02 | 11/7/2025 11:58:52 AM EST | |||
| 64.00 | 5.40 | 9.20 | 7.30 | % | 0.11 | 0 | 0 | 0.51 | 0.83 | 0.03 | -0.03 | 11/7/2025 11:58:52 AM EST | |||
| 65.00 | 4.50 | 8.30 | 6.40 | % | 0.10 | 0 | 0 | 0.49 | 0.80 | 0.04 | -0.03 | 11/7/2025 11:58:52 AM EST | |||
| 66.00 | 3.80 | 7.50 | 5.65 | % | 0.09 | 0 | 0 | 0.47 | 0.77 | 0.04 | -0.03 | 11/7/2025 11:58:52 AM EST | |||
| 67.00 | 2.90 | 6.70 | 4.80 | % | 0.07 | 0 | 0 | 0.45 | 0.73 | 0.05 | -0.03 | 11/7/2025 11:58:52 AM EST | |||
| 68.00 | 2.25 | 6.00 | 4.13 | % | 0.06 | 0 | 0 | 0.44 | 0.68 | 0.05 | -0.03 | 11/7/2025 11:58:52 AM EST | |||
| 69.00 | 2.20 | 4.50 | 3.35 | % | 0.05 | 0 | 0 | 0.22 | 0.63 | 0.06 | -0.03 | 11/7/2025 11:58:52 AM EST | |||
| 70.00 | 2.00 | 3.80 | 2.90 | % | 0.04 | 0 | 0 | 0.23 | 0.57 | 0.06 | -0.03 | 11/7/2025 11:58:52 AM EST | |||
| 71.00 | 0.20 | 4.40 | 2.30 | % | 0.03 | 0 | 0 | 0.23 | 0.51 | 0.06 | -0.03 | 11/7/2025 11:58:52 AM EST | |||
| 72.00 | 0.05 | 3.90 | 1.98 | % | 0.03 | 0 | 0 | 0.23 | 0.45 | 0.06 | -0.03 | 11/7/2025 11:58:52 AM EST | |||
| 73.00 | 0.75 | 3.50 | 2.13 | % | 0.03 | 0 | 0 | 0.29 | 0.39 | 0.06 | -0.03 | 11/7/2025 11:58:52 AM EST | |||
| 74.00 | 0.00 | 3.10 | 1.55 | % | 0.02 | 0 | 0 | 0.42 | 0.33 | 0.06 | -0.03 | 11/7/2025 11:58:52 AM EST | |||
| 75.00 | 0.00 | 2.85 | 1.43 | % | 0.02 | 0 | 0 | 0.43 | 0.27 | 0.05 | -0.02 | 11/7/2025 11:58:52 AM EST | |||
| 76.00 | 0.00 | 2.70 | 1.35 | % | 0.02 | 0 | 0 | 0.45 | 0.22 | 0.05 | -0.02 | 11/7/2025 11:58:52 AM EST | |||
| 77.00 | 0.00 | 2.55 | 1.28 | % | 0.02 | 0 | 0 | 0.47 | 0.18 | 0.04 | -0.02 | 11/7/2025 11:58:52 AM EST | |||
| 78.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.28 | 0.15 | 0.04 | -0.02 | 11/7/2025 11:58:52 AM EST | |||
| 79.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.31 | 0.12 | 0.03 | -0.01 | 11/7/2025 11:58:52 AM EST | |||
| 80.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.53 | 0.09 | 0.03 | -0.01 | 11/7/2025 11:58:52 AM EST | |||
| 81.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.55 | 0.07 | 0.02 | -0.01 | 11/7/2025 11:58:52 AM EST | |||
| 82.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.57 | 0.05 | 0.02 | -0.01 | 11/7/2025 11:58:52 AM EST | |||
| 83.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.59 | 0.04 | 0.01 | -0.01 | 11/7/2025 11:58:52 AM EST | |||
| 85.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.64 | 0.02 | 0.01 | 0.00 | 11/7/2025 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 | 0.84 | 0.00 | 0.00 | 0.00 | 11/7/2025 11:58:52 AM EST | |||
| 45.00 | % | 0.00 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 11/7/2025 11:58:52 AM EST | ||||||
| 50.00 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 11/7/2025 11:58:52 AM EST | ||||||
| 55.00 | % | 0.00 | 0 | 0 | 0.86 | -0.01 | 0.00 | -0.01 | 11/7/2025 11:58:52 AM EST | ||||||
| 58.00 | % | 0.00 | 0 | 0 | 0.75 | -0.03 | 0.01 | -0.01 | 11/7/2025 11:58:52 AM EST | ||||||
| 59.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.46 | -0.06 | 0.01 | -0.02 | 11/7/2025 11:58:52 AM EST | |||
| 60.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.43 | -0.08 | 0.02 | -0.02 | 11/7/2025 11:58:52 AM EST | |||
| 61.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.40 | -0.09 | 0.02 | -0.02 | 11/7/2025 11:58:52 AM EST | |||
| 62.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 0.38 | -0.12 | 0.02 | -0.02 | 11/7/2025 11:58:52 AM EST | |||
| 63.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 0.40 | -0.13 | 0.03 | -0.02 | 11/7/2025 11:58:52 AM EST | |||
| 64.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 0.33 | -0.17 | 0.03 | -0.03 | 11/7/2025 11:58:52 AM EST | |||
| 65.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 0.34 | -0.20 | 0.04 | -0.03 | 11/7/2025 11:58:52 AM EST | |||
| 66.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.30 | -0.23 | 0.04 | -0.03 | 11/7/2025 11:58:52 AM EST | |||
| 67.00 | 0.00 | 3.00 | 1.50 | % | 0.02 | 0 | 0 | 0.47 | -0.27 | 0.05 | -0.03 | 11/7/2025 11:58:52 AM EST | |||
| 68.00 | 0.00 | 3.30 | 1.65 | % | 0.02 | 0 | 0 | 0.45 | -0.32 | 0.05 | -0.03 | 11/7/2025 11:58:52 AM EST | |||
| 69.00 | 0.65 | 3.60 | 2.13 | % | 0.03 | 0 | 0 | 0.30 | -0.37 | 0.06 | -0.03 | 11/7/2025 11:58:52 AM EST | |||
| 70.00 | 0.10 | 4.00 | 2.05 | % | 0.03 | 0 | 0 | 0.23 | -0.43 | 0.06 | -0.03 | 11/7/2025 11:58:52 AM EST | |||
| 71.00 | 0.30 | 4.40 | 2.35 | 2.25 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.42 | -0.49 | 0.06 | -0.03 | 11/6/2025 | 11/7/2025 11:58:52 AM EST |
| 72.00 | 1.80 | 4.90 | 3.35 | % | 0.05 | 0 | 0 | 0.26 | -0.55 | 0.06 | -0.03 | 11/7/2025 11:58:52 AM EST | |||
| 73.00 | 1.35 | 5.00 | 3.18 | % | 0.04 | 0 | 0 | 0.36 | -0.61 | 0.06 | -0.03 | 11/7/2025 11:58:52 AM EST | |||
| 74.00 | 2.20 | 6.20 | 4.20 | % | 0.06 | 0 | 0 | 0.40 | -0.67 | 0.06 | -0.03 | 11/7/2025 11:58:52 AM EST | |||
| 75.00 | 2.75 | 6.90 | 4.83 | % | 0.06 | 0 | 0 | 0.41 | -0.73 | 0.05 | -0.02 | 11/7/2025 11:58:52 AM EST | |||
| 76.00 | 3.60 | 7.70 | 5.65 | % | 0.07 | 0 | 0 | 0.42 | -0.78 | 0.05 | -0.02 | 11/7/2025 11:58:52 AM EST | |||
| 77.00 | 4.50 | 8.40 | 6.45 | % | 0.08 | 0 | 0 | 0.44 | -0.82 | 0.04 | -0.02 | 11/7/2025 11:58:52 AM EST | |||
| 78.00 | 5.70 | 9.30 | 7.50 | % | 0.10 | 0 | 0 | 0.45 | -0.85 | 0.04 | -0.02 | 11/7/2025 11:58:52 AM EST | |||
| 79.00 | 6.40 | 10.40 | 8.40 | % | 0.11 | 0 | 0 | 0.49 | -0.88 | 0.03 | -0.01 | 11/7/2025 11:58:52 AM EST | |||
| 80.00 | 7.30 | 11.60 | 9.45 | % | 0.12 | 0 | 0 | 0.52 | -0.91 | 0.03 | -0.01 | 11/7/2025 11:58:52 AM EST | |||
| 81.00 | 8.30 | 12.60 | 10.45 | % | 0.13 | 0 | 0 | 0.54 | -0.93 | 0.02 | -0.01 | 11/7/2025 11:58:52 AM EST | |||
| 82.00 | 9.30 | 13.60 | 11.45 | % | 0.14 | 0 | 0 | 0.57 | -0.95 | 0.02 | -0.01 | 11/7/2025 11:58:52 AM EST | |||
| 83.00 | 10.30 | 14.40 | 12.35 | % | 0.15 | 0 | 0 | 0.59 | -0.96 | 0.01 | -0.01 | 11/7/2025 11:58:52 AM EST | |||
| 85.00 | 12.40 | 16.30 | 14.35 | % | 0.17 | 0 | 0 | 0.63 | -0.98 | 0.01 | 0.00 | 11/7/2025 11:58:52 AM EST |