Options Chain for HSBC HLDGS PLC SPON ADR NEW (HSBC) - $67.56 as of 11/21/2025 3:51:12 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 | 26.90 | 30.50 | 28.70 | % | 0.72 | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 11/21/2025 3:59:53 PM EST | |||
| 45.00 | 21.90 | 25.00 | 23.45 | % | 0.52 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 11/21/2025 3:59:53 PM EST | |||
| 50.00 | 16.80 | 20.30 | 18.55 | % | 0.37 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 11/21/2025 3:59:53 PM EST | |||
| 54.00 | 13.20 | 16.90 | 15.05 | % | 0.28 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 11/21/2025 3:59:53 PM EST | |||
| 55.00 | 12.20 | 15.90 | 14.05 | % | 0.26 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 11/21/2025 3:59:53 PM EST | |||
| 56.00 | 11.00 | 13.50 | 12.25 | % | 0.22 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 11/21/2025 3:59:53 PM EST | |||
| 57.00 | 9.80 | 13.80 | 11.80 | % | 0.21 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 11/21/2025 3:59:53 PM EST | |||
| 58.00 | 8.90 | 12.10 | 10.50 | % | 0.18 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 11/21/2025 3:59:53 PM EST | |||
| 59.00 | 8.50 | 11.30 | 9.90 | % | 0.17 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 11/21/2025 3:59:53 PM EST | |||
| 60.00 | 6.90 | 9.60 | 8.25 | % | 0.14 | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 11/21/2025 3:59:53 PM EST | |||
| 61.00 | 6.50 | 8.60 | 7.55 | % | 0.12 | 0 | 0 | 0.62 | 0.99 | 0.00 | -0.01 | 11/21/2025 3:59:53 PM EST | |||
| 62.00 | 5.80 | 9.00 | 7.40 | % | 0.12 | 0 | 0 | 0.93 | 0.99 | 0.01 | -0.01 | 11/21/2025 3:59:53 PM EST | |||
| 63.00 | 5.00 | 8.00 | 6.50 | % | 0.10 | 0 | 0 | 0.86 | 0.97 | 0.02 | -0.01 | 11/21/2025 3:59:53 PM EST | |||
| 64.00 | 4.00 | 7.10 | 5.55 | % | 0.09 | 0 | 0 | 0.80 | 0.94 | 0.04 | -0.02 | 11/21/2025 3:59:53 PM EST | |||
| 65.00 | 3.10 | 4.50 | 3.80 | % | 0.06 | 0 | 0 | 0.36 | 0.89 | 0.06 | -0.03 | 11/21/2025 3:59:53 PM EST | |||
| 66.00 | 2.40 | 3.60 | 3.00 | % | 0.05 | 0 | 0 | 0.33 | 0.82 | 0.08 | -0.03 | 11/21/2025 3:59:53 PM EST | |||
| 67.00 | 2.35 | 2.60 | 2.48 | 3.00 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.22 | 0.74 | 0.10 | -0.04 | 11/19/2025 | 11/21/2025 3:59:53 PM EST |
| 68.00 | 1.55 | 1.85 | 1.70 | 1.75 | -3.25 | -65.00% | 0.02 | 14 | 7 | 0.21 | 0.64 | 0.12 | -0.04 | 11/21/2025 | 11/21/2025 3:59:53 PM EST |
| 69.00 | 0.95 | 1.25 | 1.10 | 1.15 | -0.75 | -39.48% | 0.02 | 12 | 3 | 0.20 | 0.51 | 0.14 | -0.04 | 11/21/2025 | 11/21/2025 3:59:53 PM EST |
| 70.00 | 0.50 | 0.80 | 0.65 | 0.65 | -0.75 | -53.58% | 0.01 | 10 | 6 | 0.19 | 0.36 | 0.14 | -0.04 | 11/21/2025 | 11/21/2025 3:59:53 PM EST |
| 71.00 | 0.25 | 0.50 | 0.38 | 2.70 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.20 | 0.21 | 0.12 | -0.03 | 11/11/2025 | 11/21/2025 3:59:53 PM EST |
| 72.00 | 0.15 | 0.35 | 0.25 | 2.54 | 0.00 | 0.00% | 0.00 | 0 | 200 | 0.21 | 0.10 | 0.08 | -0.01 | 11/12/2025 | 11/21/2025 3:59:53 PM EST |
| 73.00 | 0.05 | 1.20 | 0.63 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.34 | 0.05 | 0.04 | -0.01 | 11/11/2025 | 11/21/2025 3:59:53 PM EST |
| 74.00 | 0.00 | 1.15 | 0.58 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.54 | 0.03 | 0.02 | -0.01 | 11/20/2025 | 11/21/2025 3:59:53 PM EST |
| 75.00 | 0.00 | 1.55 | 0.78 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.68 | 0.01 | 0.01 | 0.00 | 11/11/2025 | 11/21/2025 3:59:53 PM EST |
| 76.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:53 PM EST | |||
| 77.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:53 PM EST | |||
| 78.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.68 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/21/2025 3:59:53 PM EST |
| 79.00 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.67 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/21/2025 3:59:53 PM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:53 PM EST | |||
| 81.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:53 PM EST | |||
| 82.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:53 PM EST | |||
| 83.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:53 PM EST | |||
| 84.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:53 PM EST | |||
| 85.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:53 PM EST | |||
| 86.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:53 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 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:53 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:53 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:53 PM EST | |||
| 54.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:53 PM EST | |||
| 55.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:53 PM EST | |||
| 56.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:53 PM EST | |||
| 57.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:53 PM EST | |||
| 58.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:53 PM EST | |||
| 59.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:53 PM EST | |||
| 60.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:53 PM EST | |||
| 61.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.71 | -0.01 | 0.00 | -0.01 | 11/21/2025 3:59:53 PM EST | |||
| 62.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.60 | -0.01 | 0.01 | -0.01 | 11/21/2025 3:59:53 PM EST | |||
| 63.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.59 | -0.03 | 0.02 | -0.01 | 11/21/2025 3:59:53 PM EST | |||
| 64.00 | 0.05 | 0.75 | 0.40 | % | 0.01 | 0 | 0 | 0.35 | -0.06 | 0.04 | -0.02 | 11/21/2025 3:59:53 PM EST | |||
| 65.00 | 0.10 | 0.35 | 0.23 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.26 | -0.11 | 0.06 | -0.03 | 11/18/2025 | 11/21/2025 3:59:53 PM EST |
| 66.00 | 0.20 | 0.45 | 0.33 | 0.56 | +0.38 | +211.12% | 0.01 | 4 | 20 | 0.25 | -0.18 | 0.08 | -0.03 | 11/21/2025 | 11/21/2025 3:59:53 PM EST |
| 67.00 | 0.35 | 0.60 | 0.48 | % | 0.01 | 0 | 0 | 0.23 | -0.26 | 0.10 | -0.04 | 11/21/2025 3:59:53 PM EST | |||
| 68.00 | 0.55 | 0.90 | 0.73 | 1.35 | % | 0.01 | 3 | 0 | 0.22 | -0.36 | 0.12 | -0.04 | 11/21/2025 | 11/21/2025 3:59:53 PM EST | |
| 69.00 | 0.95 | 1.20 | 1.08 | 1.31 | -0.09 | -6.43% | 0.02 | 4 | 11 | 0.20 | -0.49 | 0.14 | -0.04 | 11/21/2025 | 11/21/2025 3:59:53 PM EST |
| 70.00 | 1.50 | 1.80 | 1.65 | 1.85 | 0.00 | 0.00% | 0.02 | 0 | 56 | 0.20 | -0.64 | 0.14 | -0.04 | 11/19/2025 | 11/21/2025 3:59:53 PM EST |
| 71.00 | 1.95 | 4.10 | 3.03 | 1.23 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.54 | -0.79 | 0.12 | -0.03 | 11/17/2025 | 11/21/2025 3:59:53 PM EST |
| 72.00 | 1.95 | 5.10 | 3.53 | 1.10 | 0.00 | 0.00% | 0.05 | 0 | 42 | 0.61 | -0.90 | 0.08 | -0.01 | 11/11/2025 | 11/21/2025 3:59:53 PM EST |
| 73.00 | 2.90 | 6.30 | 4.60 | 1.10 | 0.00 | 0.00% | 0.06 | 0 | 60 | 0.71 | -0.95 | 0.04 | -0.01 | 11/12/2025 | 11/21/2025 3:59:53 PM EST |
| 74.00 | 3.90 | 7.30 | 5.60 | % | 0.08 | 0 | 0 | 0.77 | -0.97 | 0.02 | -0.01 | 11/21/2025 3:59:53 PM EST | |||
| 75.00 | 4.80 | 8.30 | 6.55 | % | 0.09 | 0 | 0 | 0.83 | -0.99 | 0.01 | 0.00 | 11/21/2025 3:59:53 PM EST | |||
| 76.00 | 6.00 | 9.30 | 7.65 | % | 0.10 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:53 PM EST | |||
| 77.00 | 6.80 | 10.30 | 8.55 | % | 0.11 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:53 PM EST | |||
| 78.00 | 7.80 | 11.30 | 9.55 | % | 0.12 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:53 PM EST | |||
| 79.00 | 8.80 | 12.30 | 10.55 | % | 0.13 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:53 PM EST | |||
| 80.00 | 10.00 | 13.30 | 11.65 | % | 0.15 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:53 PM EST | |||
| 81.00 | 10.80 | 14.30 | 12.55 | % | 0.15 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:53 PM EST | |||
| 82.00 | 11.80 | 15.30 | 13.55 | % | 0.17 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:53 PM EST | |||
| 83.00 | 12.80 | 16.30 | 14.55 | % | 0.18 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:53 PM EST | |||
| 84.00 | 13.80 | 17.30 | 15.55 | % | 0.19 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:53 PM EST | |||
| 85.00 | 14.80 | 18.30 | 16.55 | % | 0.19 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:53 PM EST | |||
| 86.00 | 16.00 | 19.30 | 17.65 | % | 0.21 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:53 PM EST |