Options Chain for HSBC HLDGS PLC SPON ADR NEW (HSBC) - $65.01 as of 8/13/2025 7:33:20 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 | 28.10 | 32.00 | 30.05 | % | 0.86 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:04 PM EST | |||
| 40.00 | 23.10 | 27.00 | 25.05 | % | 0.63 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:04 PM EST | |||
| 45.00 | 18.10 | 22.00 | 20.05 | % | 0.45 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:04 PM EST | |||
| 50.00 | 13.10 | 17.00 | 15.05 | % | 0.30 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:04 PM EST | |||
| 51.00 | 12.10 | 16.00 | 14.05 | % | 0.28 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:04 PM EST | |||
| 52.00 | 11.10 | 15.00 | 13.05 | % | 0.25 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:04 PM EST | |||
| 53.00 | 10.10 | 14.00 | 12.05 | % | 0.23 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:04 PM EST | |||
| 54.00 | 9.10 | 13.00 | 11.05 | % | 0.20 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:04 PM EST | |||
| 55.00 | 8.10 | 12.00 | 10.05 | % | 0.18 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:04 PM EST | |||
| 56.00 | 7.10 | 11.00 | 9.05 | % | 0.16 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:04 PM EST | |||
| 57.00 | 6.10 | 10.10 | 8.10 | % | 0.14 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:04 PM EST | |||
| 58.00 | 5.10 | 9.10 | 7.10 | % | 0.12 | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:04 PM EST | |||
| 59.00 | 4.10 | 8.10 | 6.10 | % | 0.10 | 0 | 0 | 0.66 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:04 PM EST | |||
| 60.00 | 3.80 | 5.80 | 4.80 | % | 0.08 | 0 | 0 | 0.39 | 1.00 | 0.03 | 0.00 | 8/13/2025 4:00:04 PM EST | |||
| 61.00 | 2.95 | 5.20 | 4.08 | % | 0.07 | 0 | 0 | 0.41 | 0.93 | 0.08 | 0.00 | 8/13/2025 4:00:04 PM EST | |||
| 62.00 | 2.15 | 4.10 | 3.13 | 1.00 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.34 | 0.83 | 0.09 | -0.01 | 8/1/2025 | 8/13/2025 4:00:04 PM EST |
| 63.00 | 1.20 | 3.70 | 2.45 | 1.80 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.38 | 0.73 | 0.11 | -0.01 | 8/11/2025 | 8/13/2025 4:00:04 PM EST |
| 64.00 | 1.35 | 2.15 | 1.75 | % | 0.03 | 0 | 0 | 0.18 | 0.61 | 0.13 | -0.02 | 8/13/2025 4:00:04 PM EST | |||
| 65.00 | 0.75 | 1.45 | 1.10 | 1.10 | -0.06 | -5.18% | 0.02 | 2 | 1 | 0.17 | 0.48 | 0.13 | -0.02 | 8/13/2025 | 8/13/2025 4:00:04 PM EST |
| 66.00 | 0.50 | 1.00 | 0.75 | 0.66 | -0.08 | -10.82% | 0.01 | 8 | 16 | 0.17 | 0.36 | 0.12 | -0.02 | 8/13/2025 | 8/13/2025 4:00:04 PM EST |
| 67.00 | 0.00 | 1.50 | 0.75 | 0.57 | % | 0.01 | 1 | 0 | 0.33 | 0.25 | 0.10 | -0.01 | 8/13/2025 | 8/13/2025 4:00:04 PM EST | |
| 68.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.47 | 0.16 | 0.08 | -0.01 | 8/13/2025 4:00:04 PM EST | |||
| 69.00 | 0.00 | 1.90 | 0.95 | % | 0.01 | 0 | 0 | 0.48 | 0.10 | 0.05 | -0.01 | 8/13/2025 4:00:04 PM EST | |||
| 70.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.37 | 0.05 | 0.04 | -0.01 | 8/13/2025 4:00:04 PM EST | |||
| 71.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.41 | 0.03 | 0.02 | 0.00 | 8/13/2025 4:00:04 PM EST | |||
| 72.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.44 | 0.01 | 0.01 | 0.00 | 8/13/2025 4:00:04 PM EST | |||
| 73.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.43 | 0.01 | 0.01 | 0.00 | 8/13/2025 4:00:04 PM EST | |||
| 74.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:04 PM EST | |||
| 75.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:04 PM EST | |||
| 80.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:04 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:04 PM EST | |||
| 45.00 | 0.00 | 1.75 | 0.88 | % | 0.02 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:04 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:04 PM EST | |||
| 51.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:04 PM EST | |||
| 52.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:04 PM EST | |||
| 53.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:04 PM EST | |||
| 54.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:04 PM EST | |||
| 55.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:04 PM EST | |||
| 56.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:04 PM EST | |||
| 57.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:04 PM EST | |||
| 58.00 | 0.00 | 0.95 | 0.48 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.47 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/13/2025 4:00:04 PM EST |
| 59.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:04 PM EST | |||
| 60.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.37 | 0.00 | 0.03 | 0.00 | 8/13/2025 4:00:04 PM EST | |||
| 61.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.33 | -0.07 | 0.08 | 0.00 | 8/13/2025 4:00:04 PM EST | |||
| 62.00 | 0.10 | 0.75 | 0.43 | % | 0.01 | 0 | 0 | 0.18 | -0.17 | 0.09 | -0.01 | 8/13/2025 4:00:04 PM EST | |||
| 63.00 | 0.20 | 1.15 | 0.68 | % | 0.01 | 0 | 0 | 0.18 | -0.27 | 0.11 | -0.01 | 8/13/2025 4:00:04 PM EST | |||
| 64.00 | 0.65 | 1.30 | 0.98 | 2.34 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.18 | -0.39 | 0.13 | -0.02 | 8/7/2025 | 8/13/2025 4:00:04 PM EST |
| 65.00 | 1.00 | 1.90 | 1.45 | % | 0.02 | 0 | 0 | 0.17 | -0.52 | 0.13 | -0.02 | 8/13/2025 4:00:04 PM EST | |||
| 66.00 | 1.55 | 2.40 | 1.98 | % | 0.03 | 0 | 0 | 0.16 | -0.64 | 0.12 | -0.02 | 8/13/2025 4:00:04 PM EST | |||
| 67.00 | 1.05 | 4.30 | 2.68 | % | 0.04 | 0 | 0 | 0.40 | -0.75 | 0.10 | -0.01 | 8/13/2025 4:00:04 PM EST | |||
| 68.00 | 2.75 | 5.40 | 4.08 | % | 0.06 | 0 | 0 | 0.46 | -0.84 | 0.08 | -0.01 | 8/13/2025 4:00:04 PM EST | |||
| 69.00 | 2.35 | 6.40 | 4.38 | % | 0.06 | 0 | 0 | 0.51 | -0.90 | 0.05 | -0.01 | 8/13/2025 4:00:04 PM EST | |||
| 70.00 | 3.60 | 6.90 | 5.25 | % | 0.07 | 0 | 0 | 0.48 | -0.95 | 0.04 | -0.01 | 8/13/2025 4:00:04 PM EST | |||
| 71.00 | 4.40 | 8.40 | 6.40 | % | 0.09 | 0 | 0 | 0.60 | -0.97 | 0.02 | 0.00 | 8/13/2025 4:00:04 PM EST | |||
| 72.00 | 5.40 | 9.40 | 7.40 | % | 0.10 | 0 | 0 | 0.63 | -0.99 | 0.01 | 0.00 | 8/13/2025 4:00:04 PM EST | |||
| 73.00 | 6.40 | 10.40 | 8.40 | % | 0.12 | 0 | 0 | 0.67 | -0.99 | 0.01 | 0.00 | 8/13/2025 4:00:04 PM EST | |||
| 74.00 | 7.40 | 11.30 | 9.35 | % | 0.13 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:04 PM EST | |||
| 75.00 | 8.40 | 12.40 | 10.40 | % | 0.14 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:04 PM EST | |||
| 80.00 | 13.40 | 17.40 | 15.40 | % | 0.19 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:04 PM EST |