Options Chain for HSBC HLDGS PLC SPON ADR NEW (HSBC) - $65.68 as of 8/22/2025 8:12:18 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 | 28.80 | 32.90 | 30.85 | % | 0.88 | 0 | 0 | 4.41 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 40.00 | 23.80 | 27.90 | 25.85 | % | 0.65 | 0 | 0 | 3.67 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 45.00 | 18.90 | 22.90 | 20.90 | % | 0.46 | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 50.00 | 13.90 | 17.90 | 15.90 | % | 0.32 | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 51.00 | 12.90 | 16.90 | 14.90 | 14.60 | 0.00 | 0.00% | 0.29 | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 8/22/2025 3:59:47 PM EST |
| 52.00 | 11.80 | 15.80 | 13.80 | % | 0.27 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 53.00 | 10.90 | 14.90 | 12.90 | % | 0.24 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 54.00 | 9.90 | 13.90 | 11.90 | % | 0.22 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 55.00 | 8.90 | 12.90 | 10.90 | % | 0.20 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 56.00 | 7.90 | 11.80 | 9.85 | % | 0.18 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 57.00 | 6.90 | 10.80 | 8.85 | % | 0.16 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 58.00 | 5.90 | 9.80 | 7.85 | % | 0.14 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 59.00 | 5.20 | 8.90 | 7.05 | % | 0.12 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 60.00 | 5.10 | 7.90 | 6.50 | 5.50 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 8/22/2025 3:59:47 PM EST |
| 61.00 | 3.00 | 6.90 | 4.95 | 4.05 | 0.00 | 0.00% | 0.08 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/22/2025 3:59:47 PM EST |
| 62.00 | 1.90 | 5.90 | 3.90 | 3.20 | 0.00 | 0.00% | 0.06 | 0 | 0 | 1.07 | 0.99 | 0.01 | 0.00 | 8/13/2025 | 8/22/2025 3:59:47 PM EST |
| 63.00 | 2.45 | 2.90 | 2.68 | 2.19 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.45 | 0.95 | 0.06 | -0.02 | 8/12/2025 | 8/22/2025 3:59:47 PM EST |
| 64.00 | 1.80 | 1.95 | 1.88 | 1.45 | 0.00 | 0.00% | 0.03 | 0 | 12 | 0.19 | 0.84 | 0.14 | -0.03 | 8/20/2025 | 8/22/2025 3:59:47 PM EST |
| 65.00 | 0.95 | 1.15 | 1.05 | 1.30 | +0.27 | +26.22% | 0.02 | 1 | 76 | 0.17 | 0.68 | 0.23 | -0.04 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 66.00 | 0.00 | 0.60 | 0.30 | 0.43 | +0.03 | +7.50% | 0.00 | 19 | 118 | 0.20 | 0.42 | 0.28 | -0.04 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 67.00 | 0.00 | 0.30 | 0.15 | 0.25 | +0.07 | +38.89% | 0.00 | 6 | 33 | 0.21 | 0.18 | 0.19 | -0.03 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 68.00 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.33 | 0.06 | 0.08 | -0.01 | 8/20/2025 | 8/22/2025 3:59:47 PM EST |
| 69.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.96 | 0.01 | 0.02 | 0.00 | 7/28/2025 | 8/22/2025 3:59:47 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | 0.23 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.05 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/22/2025 3:59:47 PM EST |
| 71.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 72.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 73.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 74.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 76.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 77.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 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 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 4.36 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 3.63 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.98 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 51.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 52.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 53.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 54.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 56.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 57.00 | 0.00 | 2.15 | 1.08 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.61 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 8/22/2025 3:59:47 PM EST |
| 58.00 | 0.00 | 2.15 | 1.08 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.50 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 8/22/2025 3:59:47 PM EST |
| 59.00 | 0.00 | 2.10 | 1.05 | 0.64 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.37 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/22/2025 3:59:47 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | 1.20 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.28 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 8/22/2025 3:59:47 PM EST |
| 61.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.78 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:47 PM EST |
| 62.00 | 0.00 | 2.00 | 1.00 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 31 | 1.05 | -0.01 | 0.01 | 0.00 | 8/19/2025 | 8/22/2025 3:59:47 PM EST |
| 63.00 | 0.00 | 0.30 | 0.15 | 0.05 | -0.35 | -87.50% | 0.00 | 1 | 6 | 0.34 | -0.05 | 0.06 | -0.02 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 64.00 | 0.05 | 0.25 | 0.15 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.19 | -0.16 | 0.14 | -0.03 | 8/21/2025 | 8/22/2025 3:59:47 PM EST |
| 65.00 | 0.25 | 0.40 | 0.33 | 0.30 | -0.41 | -57.75% | 0.01 | 212 | 11 | 0.17 | -0.32 | 0.23 | -0.04 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 66.00 | 0.45 | 0.80 | 0.63 | 0.65 | -0.50 | -43.48% | 0.01 | 2 | 7 | 0.12 | -0.58 | 0.28 | -0.04 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 67.00 | 1.15 | 1.65 | 1.40 | 2.59 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.25 | -0.82 | 0.19 | -0.03 | 8/13/2025 | 8/22/2025 3:59:47 PM EST |
| 68.00 | 0.20 | 4.30 | 2.25 | % | 0.03 | 0 | 0 | 0.82 | -0.94 | 0.08 | -0.01 | 8/22/2025 3:59:47 PM EST | |||
| 69.00 | 1.35 | 5.20 | 3.28 | % | 0.05 | 0 | 0 | 0.89 | -0.99 | 0.02 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 70.00 | 2.50 | 6.20 | 4.35 | % | 0.06 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 71.00 | 3.20 | 7.20 | 5.20 | % | 0.07 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 72.00 | 4.50 | 8.20 | 6.35 | % | 0.09 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 73.00 | 5.20 | 9.20 | 7.20 | % | 0.10 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 74.00 | 6.20 | 10.20 | 8.20 | % | 0.11 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 75.00 | 7.20 | 11.20 | 9.20 | % | 0.12 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 76.00 | 8.50 | 12.20 | 10.35 | % | 0.14 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 77.00 | 9.20 | 13.20 | 11.20 | % | 0.15 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 80.00 | 13.60 | 16.20 | 14.90 | % | 0.19 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST |