Options Chain for HSBC HLDGS PLC SPON ADR NEW (HSBC) - $65.77 as of 8/15/2025 3:19:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 23.00 | 39.30 | 43.00 | 41.15 | 21.00 | 0.00 | 0.00% | 1.79 | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 10/16/2024 | 8/15/2025 3:59:57 PM EST |
| 25.00 | 37.30 | 41.00 | 39.15 | % | 1.57 | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 8/15/2025 3:59:57 PM EST | |||
| 28.00 | 34.00 | 38.10 | 36.05 | % | 1.29 | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 8/15/2025 3:59:57 PM EST | |||
| 30.00 | 32.00 | 36.10 | 34.05 | % | 1.14 | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 8/15/2025 3:59:57 PM EST | |||
| 33.00 | 29.00 | 33.10 | 31.05 | % | 0.94 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 8/15/2025 3:59:57 PM EST | |||
| 35.00 | 28.30 | 31.10 | 29.70 | % | 0.85 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 8/15/2025 3:59:57 PM EST | |||
| 38.00 | 24.20 | 28.10 | 26.15 | 12.20 | 0.00 | 0.00% | 0.69 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 4/11/2025 | 8/15/2025 3:59:57 PM EST |
| 40.00 | 22.20 | 26.10 | 24.15 | 9.30 | 0.00 | 0.00% | 0.60 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 8/15/2025 3:59:57 PM EST |
| 42.00 | 21.40 | 24.10 | 22.75 | 8.80 | 0.00 | 0.00% | 0.54 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 4/11/2025 | 8/15/2025 3:59:57 PM EST |
| 45.00 | 18.70 | 21.20 | 19.95 | 20.50 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 8/15/2025 3:59:57 PM EST |
| 47.00 | 15.50 | 19.20 | 17.35 | 18.20 | 0.00 | 0.00% | 0.37 | 0 | 5 | 1.19 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 8/15/2025 3:59:57 PM EST |
| 50.00 | 13.70 | 16.20 | 14.95 | 15.20 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 8/15/2025 3:59:57 PM EST |
| 55.00 | 8.50 | 11.30 | 9.90 | 9.20 | 0.00 | 0.00% | 0.18 | 0 | 9 | 0.78 | 0.97 | 0.01 | -0.01 | 8/11/2025 | 8/15/2025 3:59:57 PM EST |
| 60.00 | 4.30 | 4.80 | 4.55 | 4.40 | -1.08 | -19.71% | 0.08 | 2 | 1,928 | 0.23 | 0.83 | 0.06 | -0.02 | 8/15/2025 | 8/15/2025 3:59:57 PM EST |
| 65.00 | 0.95 | 1.15 | 1.05 | 1.10 | -0.58 | -34.53% | 0.02 | 10 | 1,545 | 0.19 | 0.41 | 0.10 | -0.02 | 8/15/2025 | 8/15/2025 3:59:57 PM EST |
| 70.00 | 0.00 | 0.50 | 0.25 | 0.15 | -0.03 | -16.67% | 0.00 | 688 | 3,740 | 0.45 | 0.07 | 0.03 | -0.01 | 8/15/2025 | 8/15/2025 3:59:57 PM EST |
| 75.00 | 0.00 | 1.50 | 0.75 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 149 | 0.62 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/15/2025 3:59:57 PM EST |
| 80.00 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.44 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/15/2025 3:59:57 PM EST |
| 85.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.55 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 8/15/2025 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 23.00 | 0.00 | 2.15 | 1.08 | 0.06 | 0.00 | 0.00% | 0.05 | 0 | 10 | 2.95 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 8/15/2025 3:59:57 PM EST |
| 25.00 | 0.00 | 1.00 | 0.50 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 25 | 2.20 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 8/15/2025 3:59:57 PM EST |
| 28.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 24 | 2.46 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/15/2025 3:59:57 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 52 | 1.17 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 8/15/2025 3:59:57 PM EST |
| 33.00 | 0.00 | 1.40 | 0.70 | 0.79 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.79 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 8/15/2025 3:59:57 PM EST |
| 35.00 | 0.00 | 0.30 | 0.15 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.15 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 8/15/2025 3:59:57 PM EST |
| 38.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 73 | 0.83 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/15/2025 3:59:57 PM EST |
| 40.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 148 | 1.57 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 8/15/2025 3:59:57 PM EST |
| 42.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.03 | 0 | 249 | 1.45 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 8/15/2025 3:59:57 PM EST |
| 45.00 | 0.00 | 1.20 | 0.60 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 649 | 1.04 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 8/15/2025 3:59:57 PM EST |
| 47.00 | 0.00 | 1.40 | 0.70 | 0.05 | -0.05 | -50.00% | 0.01 | 205 | 4,557 | 1.00 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 8/15/2025 3:59:57 PM EST |
| 50.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4,205 | 0.44 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 8/15/2025 3:59:57 PM EST |
| 55.00 | 0.00 | 0.20 | 0.10 | 0.13 | +0.01 | +8.34% | 0.00 | 1 | 7,426 | 0.34 | -0.03 | 0.01 | -0.01 | 8/15/2025 | 8/15/2025 3:59:57 PM EST |
| 60.00 | 0.25 | 0.75 | 0.50 | 0.43 | +0.13 | +43.34% | 0.01 | 359 | 2,233 | 0.24 | -0.17 | 0.06 | -0.02 | 8/15/2025 | 8/15/2025 3:59:57 PM EST |
| 65.00 | 1.30 | 2.90 | 2.10 | 1.85 | +0.48 | +35.04% | 0.03 | 35 | 400 | 0.19 | -0.59 | 0.10 | -0.02 | 8/15/2025 | 8/15/2025 3:59:57 PM EST |
| 70.00 | 6.00 | 6.80 | 6.40 | 5.60 | 0.00 | 0.00% | 0.09 | 0 | 483 | 0.34 | -0.93 | 0.03 | -0.01 | 8/12/2025 | 8/15/2025 3:59:57 PM EST |
| 75.00 | 9.10 | 13.30 | 11.20 | % | 0.15 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 8/15/2025 3:59:57 PM EST | |||
| 80.00 | 14.10 | 18.30 | 16.20 | % | 0.20 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 8/15/2025 3:59:57 PM EST | |||
| 85.00 | 19.00 | 23.30 | 21.15 | % | 0.25 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 8/15/2025 3:59:57 PM EST |