Options Chain for HSBC HLDGS PLC SPON ADR NEW (HSBC) - $64.20 as of 8/12/2025 1:19:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 27.80 | 31.80 | 29.80 | % | 0.85 | 0 | 0 | 6.43 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:59:05 AM EST | |||
| 40.00 | 22.80 | 26.80 | 24.80 | % | 0.62 | 0 | 0 | 5.33 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:59:05 AM EST | |||
| 45.00 | 17.80 | 21.80 | 19.80 | % | 0.44 | 0 | 0 | 4.35 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:59:05 AM EST | |||
| 49.00 | 13.80 | 17.80 | 15.80 | % | 0.32 | 0 | 0 | 3.63 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:59:05 AM EST | |||
| 50.00 | 12.80 | 16.80 | 14.80 | % | 0.30 | 0 | 0 | 3.46 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:59:05 AM EST | |||
| 51.00 | 11.80 | 15.80 | 13.80 | % | 0.27 | 0 | 0 | 3.29 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:59:05 AM EST | |||
| 52.00 | 10.80 | 14.80 | 12.80 | % | 0.25 | 0 | 0 | 3.11 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:59:05 AM EST | |||
| 53.00 | 9.80 | 13.80 | 11.80 | % | 0.22 | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:59:05 AM EST | |||
| 54.00 | 8.80 | 12.80 | 10.80 | % | 0.20 | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:59:05 AM EST | |||
| 55.00 | 7.80 | 11.80 | 9.80 | 6.70 | 0.00 | 0.00% | 0.18 | 0 | 14 | 2.61 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 8/12/2025 11:59:05 AM EST |
| 56.00 | 6.80 | 10.80 | 8.80 | % | 0.16 | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:59:05 AM EST | |||
| 57.00 | 5.80 | 9.80 | 7.80 | 4.40 | 0.00 | 0.00% | 0.14 | 0 | 3 | 2.28 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 8/12/2025 11:59:05 AM EST |
| 58.00 | 4.80 | 8.80 | 6.80 | % | 0.12 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:59:05 AM EST | |||
| 59.00 | 4.30 | 7.80 | 6.05 | % | 0.10 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:59:05 AM EST | |||
| 60.00 | 4.70 | 5.30 | 5.00 | 4.90 | +1.00 | +25.65% | 0.08 | 20 | 470 | 0.75 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:05 AM EST |
| 61.00 | 2.45 | 4.20 | 3.33 | 3.90 | +2.55 | +188.89% | 0.05 | 11 | 5 | 0.71 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:05 AM EST |
| 62.00 | 2.90 | 3.10 | 3.00 | 2.19 | 0.00 | 0.00% | 0.05 | 0 | 100 | 0.44 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:59:05 AM EST |
| 63.00 | 1.90 | 3.00 | 2.45 | 1.96 | +0.61 | +45.19% | 0.04 | 2 | 419 | 0.77 | 1.00 | 0.06 | 0.00 | 8/12/2025 | 8/12/2025 11:59:05 AM EST |
| 64.00 | 1.00 | 1.15 | 1.08 | 1.05 | +0.55 | +110.00% | 0.02 | 2 | 55 | 0.27 | 0.74 | 0.34 | -0.03 | 8/12/2025 | 8/12/2025 11:59:05 AM EST |
| 65.00 | 0.35 | 0.45 | 0.40 | 0.41 | +0.21 | +105.00% | 0.01 | 14 | 470 | 0.22 | 0.40 | 0.34 | -0.05 | 8/12/2025 | 8/12/2025 11:59:05 AM EST |
| 66.00 | 0.05 | 0.10 | 0.08 | 0.09 | +0.04 | +80.00% | 0.00 | 2 | 13 | 0.20 | 0.12 | 0.18 | -0.03 | 8/12/2025 | 8/12/2025 11:59:05 AM EST |
| 67.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.27 | 0.02 | 0.05 | -0.01 | 7/30/2025 | 8/12/2025 11:59:05 AM EST |
| 68.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.35 | 0.00 | 0.01 | 0.00 | 8/7/2025 | 8/12/2025 11:59:05 AM EST |
| 69.00 | 0.00 | 0.05 | 0.03 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.42 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 8/12/2025 11:59:05 AM EST |
| 70.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 182 | 0.57 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 8/12/2025 11:59:05 AM EST |
| 71.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 8 | 1.86 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/12/2025 11:59:05 AM EST |
| 72.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:05 AM EST | |||
| 73.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:05 AM EST | |||
| 74.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 70 | 0.86 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 8/12/2025 11:59:05 AM EST |
| 75.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:05 AM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:05 AM EST | |||
| 85.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 1.75 | 0.88 | % | 0.03 | 0 | 0 | 5.73 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:05 AM EST | |||
| 40.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.32 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 8/12/2025 11:59:05 AM EST |
| 45.00 | 0.00 | 1.55 | 0.78 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 2 | 3.83 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 8/12/2025 11:59:05 AM EST |
| 49.00 | 0.00 | 1.95 | 0.98 | % | 0.02 | 0 | 0 | 3.45 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:05 AM EST | |||
| 50.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.05 | -83.34% | 0.00 | 15 | 653 | 1.33 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:05 AM EST |
| 51.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:05 AM EST | |||
| 52.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:05 AM EST | |||
| 53.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.06 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/12/2025 11:59:05 AM EST |
| 54.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:05 AM EST | |||
| 55.00 | 0.00 | 0.05 | 0.03 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 632 | 0.89 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/12/2025 11:59:05 AM EST |
| 56.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.80 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 11:59:05 AM EST |
| 57.00 | 0.00 | 0.05 | 0.03 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.72 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/12/2025 11:59:05 AM EST |
| 58.00 | 0.00 | 0.05 | 0.03 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.64 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/12/2025 11:59:05 AM EST |
| 59.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.55 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:59:05 AM EST |
| 60.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,629 | 0.54 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:59:05 AM EST |
| 61.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 320 | 0.44 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:59:05 AM EST |
| 62.00 | 0.00 | 0.10 | 0.05 | 0.10 | -0.11 | -52.39% | 0.00 | 16 | 361 | 0.32 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:05 AM EST |
| 63.00 | 0.05 | 0.15 | 0.10 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 470 | 0.27 | 0.00 | 0.06 | 0.00 | 8/11/2025 | 8/12/2025 11:59:05 AM EST |
| 64.00 | 0.25 | 0.35 | 0.30 | 0.35 | -0.40 | -53.34% | 0.00 | 317 | 46 | 0.23 | -0.26 | 0.34 | -0.03 | 8/12/2025 | 8/12/2025 11:59:05 AM EST |
| 65.00 | 0.70 | 0.80 | 0.75 | 0.84 | -1.43 | -63.00% | 0.01 | 8 | 7 | 0.23 | -0.60 | 0.34 | -0.05 | 8/12/2025 | 8/12/2025 11:59:05 AM EST |
| 66.00 | 1.55 | 1.65 | 1.60 | % | 0.02 | 0 | 0 | 0.27 | -0.88 | 0.18 | -0.03 | 8/12/2025 11:59:05 AM EST | |||
| 67.00 | 0.70 | 4.50 | 2.60 | % | 0.04 | 0 | 0 | 1.28 | -0.98 | 0.05 | -0.01 | 8/12/2025 11:59:05 AM EST | |||
| 68.00 | 3.10 | 5.50 | 4.30 | % | 0.06 | 0 | 0 | 1.43 | -1.00 | 0.01 | 0.00 | 8/12/2025 11:59:05 AM EST | |||
| 69.00 | 3.10 | 6.60 | 4.85 | % | 0.07 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:05 AM EST | |||
| 70.00 | 4.80 | 7.60 | 6.20 | % | 0.09 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:05 AM EST | |||
| 71.00 | 4.70 | 8.60 | 6.65 | % | 0.09 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:05 AM EST | |||
| 72.00 | 5.70 | 9.60 | 7.65 | % | 0.11 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:05 AM EST | |||
| 73.00 | 6.70 | 10.60 | 8.65 | % | 0.12 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:05 AM EST | |||
| 74.00 | 7.70 | 11.60 | 9.65 | % | 0.13 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:05 AM EST | |||
| 75.00 | 8.70 | 12.60 | 10.65 | % | 0.14 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:05 AM EST | |||
| 80.00 | 13.60 | 17.70 | 15.65 | % | 0.20 | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:05 AM EST | |||
| 85.00 | 18.60 | 22.70 | 20.65 | % | 0.24 | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:05 AM EST |