Options Chain for HSBC HLDGS PLC SPON ADR NEW (HSBC) - $69.51 as of 11/26/2025 3:10:32 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 | 28.90 | 31.90 | 30.40 | % | 0.76 | 0 | 0 | 6.09 | 1.00 | 0.00 | 0.00 | 11/26/2025 2:58:58 PM EST | |||
| 45.00 | 24.10 | 26.80 | 25.45 | % | 0.57 | 0 | 0 | 4.94 | 1.00 | 0.00 | 0.00 | 11/26/2025 2:58:58 PM EST | |||
| 50.00 | 18.60 | 22.50 | 20.55 | % | 0.41 | 0 | 0 | 4.72 | 1.00 | 0.00 | 0.00 | 11/26/2025 2:58:58 PM EST | |||
| 54.00 | 14.60 | 18.50 | 16.55 | % | 0.31 | 0 | 0 | 3.97 | 1.00 | 0.00 | 0.00 | 11/26/2025 2:58:58 PM EST | |||
| 55.00 | 14.10 | 16.80 | 15.45 | % | 0.28 | 0 | 0 | 3.17 | 1.00 | 0.00 | 0.00 | 11/26/2025 2:58:58 PM EST | |||
| 56.00 | 12.60 | 16.50 | 14.55 | % | 0.26 | 0 | 0 | 3.60 | 1.00 | 0.00 | 0.00 | 11/26/2025 2:58:58 PM EST | |||
| 57.00 | 11.60 | 15.50 | 13.55 | % | 0.24 | 0 | 0 | 3.41 | 1.00 | 0.00 | 0.00 | 11/26/2025 2:58:58 PM EST | |||
| 58.00 | 11.20 | 13.60 | 12.40 | 11.51 | 0.00 | 0.00% | 0.21 | 0 | 2 | 2.51 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 2:58:58 PM EST |
| 59.00 | 10.20 | 12.60 | 11.40 | 10.55 | 0.00 | 0.00% | 0.19 | 0 | 2 | 2.36 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 2:58:58 PM EST |
| 60.00 | 9.40 | 11.30 | 10.35 | % | 0.17 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 11/26/2025 2:58:58 PM EST | |||
| 61.00 | 8.60 | 10.10 | 9.35 | 9.35 | +0.91 | +10.79% | 0.15 | 1 | 1 | 1.59 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 2:58:58 PM EST |
| 62.00 | 7.40 | 9.30 | 8.35 | 8.36 | +0.89 | +11.92% | 0.13 | 1 | 1 | 1.65 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 2:58:58 PM EST |
| 63.00 | 5.60 | 9.50 | 7.55 | % | 0.12 | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 11/26/2025 2:58:58 PM EST | |||
| 64.00 | 5.70 | 7.20 | 6.45 | % | 0.10 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 11/26/2025 2:58:58 PM EST | |||
| 65.00 | 4.80 | 6.20 | 5.50 | % | 0.08 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 11/26/2025 2:58:58 PM EST | |||
| 66.00 | 3.80 | 5.00 | 4.40 | % | 0.07 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 11/26/2025 2:58:58 PM EST | |||
| 67.00 | 3.60 | 3.90 | 3.75 | 3.70 | +1.01 | +37.55% | 0.06 | 16 | 22 | 0.62 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 2:58:58 PM EST |
| 68.00 | 2.00 | 2.90 | 2.45 | 1.55 | 0.00 | 0.00% | 0.04 | 0 | 41 | 0.50 | 0.99 | 0.01 | 0.00 | 11/25/2025 | 11/26/2025 2:58:58 PM EST |
| 69.00 | 1.50 | 1.95 | 1.73 | 1.70 | +0.80 | +88.89% | 0.03 | 35 | 49 | 0.40 | 0.94 | 0.11 | -0.03 | 11/26/2025 | 11/26/2025 2:58:58 PM EST |
| 70.00 | 0.75 | 1.05 | 0.90 | 0.82 | +0.53 | +182.76% | 0.01 | 41 | 712 | 0.20 | 0.75 | 0.29 | -0.09 | 11/26/2025 | 11/26/2025 2:58:58 PM EST |
| 71.00 | 0.20 | 0.30 | 0.25 | 0.20 | -1.59 | -88.83% | 0.00 | 25 | 5 | 0.18 | 0.39 | 0.40 | -0.09 | 11/26/2025 | 11/26/2025 2:58:58 PM EST |
| 72.00 | 0.00 | 0.25 | 0.13 | 0.07 | -1.58 | -95.76% | 0.00 | 1 | 35 | 0.34 | 0.10 | 0.17 | -0.04 | 11/26/2025 | 11/26/2025 2:58:58 PM EST |
| 73.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.77 | 0.01 | 0.03 | 0.00 | 11/24/2025 | 11/26/2025 2:58:58 PM EST |
| 74.00 | 0.00 | 0.75 | 0.38 | 1.14 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.91 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/26/2025 2:58:58 PM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.05 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/26/2025 2:58:58 PM EST |
| 76.00 | 0.00 | 1.15 | 0.58 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.30 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/26/2025 2:58:58 PM EST |
| 77.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.30 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/26/2025 2:58:58 PM EST |
| 78.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 11/26/2025 2:58:58 PM EST | |||
| 79.00 | 0.00 | 0.75 | 0.38 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.53 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/26/2025 2:58:58 PM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 11/26/2025 2:58:58 PM EST | |||
| 81.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 11/26/2025 2:58:58 PM EST | |||
| 82.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 11/26/2025 2:58:58 PM EST | |||
| 83.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 11/26/2025 2:58:58 PM EST | |||
| 84.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 11/26/2025 2:58:58 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 11/26/2025 2:58:58 PM EST | |||
| 86.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 11/26/2025 2:58:58 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 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 3 | 3.34 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 2:58:58 PM EST |
| 45.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 3 | 2.71 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 2:58:58 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 1 | 2.14 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 2:58:58 PM EST |
| 54.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.20 | -80.00% | 0.00 | 1 | 1 | 1.71 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 2:58:58 PM EST |
| 55.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.61 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/26/2025 2:58:58 PM EST |
| 56.00 | 0.00 | 1.25 | 0.63 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.51 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 2:58:58 PM EST |
| 57.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 11/26/2025 2:58:58 PM EST | |||
| 58.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 11/26/2025 2:58:58 PM EST | |||
| 59.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 11/26/2025 2:58:58 PM EST | |||
| 60.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.26 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 2:58:58 PM EST |
| 61.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.02 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 2:58:58 PM EST |
| 62.00 | 0.00 | 1.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.98 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 2:58:58 PM EST |
| 63.00 | 0.00 | 0.35 | 0.18 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.28 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/26/2025 2:58:58 PM EST |
| 64.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 11/26/2025 2:58:58 PM EST | |||
| 65.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.33 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/26/2025 2:58:58 PM EST |
| 66.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 11/26/2025 2:58:58 PM EST | |||
| 67.00 | 0.00 | 0.40 | 0.20 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.79 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 2:58:58 PM EST |
| 68.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 43 | 0.86 | -0.01 | 0.01 | 0.00 | 11/24/2025 | 11/26/2025 2:58:58 PM EST |
| 69.00 | 0.00 | 0.25 | 0.13 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 298 | 0.40 | -0.06 | 0.11 | -0.03 | 11/25/2025 | 11/26/2025 2:58:58 PM EST |
| 70.00 | 0.05 | 0.20 | 0.13 | 0.20 | -0.45 | -69.24% | 0.00 | 4 | 312 | 0.18 | -0.25 | 0.29 | -0.09 | 11/26/2025 | 11/26/2025 2:58:58 PM EST |
| 71.00 | 0.45 | 0.70 | 0.58 | 0.50 | -1.10 | -68.75% | 0.01 | 4 | 6 | 0.20 | -0.61 | 0.40 | -0.09 | 11/26/2025 | 11/26/2025 2:58:58 PM EST |
| 72.00 | 1.15 | 2.05 | 1.60 | 3.56 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.61 | -0.90 | 0.17 | -0.04 | 11/21/2025 | 11/26/2025 2:58:58 PM EST |
| 73.00 | 1.90 | 3.20 | 2.55 | % | 0.03 | 0 | 0 | 0.85 | -0.99 | 0.03 | 0.00 | 11/26/2025 2:58:58 PM EST | |||
| 74.00 | 2.90 | 5.00 | 3.95 | % | 0.05 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 11/26/2025 2:58:58 PM EST | |||
| 75.00 | 3.90 | 5.40 | 4.65 | % | 0.06 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 11/26/2025 2:58:58 PM EST | |||
| 76.00 | 4.90 | 6.50 | 5.70 | % | 0.07 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 11/26/2025 2:58:58 PM EST | |||
| 77.00 | 5.10 | 7.80 | 6.45 | % | 0.08 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 11/26/2025 2:58:58 PM EST | |||
| 78.00 | 6.80 | 8.70 | 7.75 | % | 0.10 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 11/26/2025 2:58:58 PM EST | |||
| 79.00 | 7.70 | 9.60 | 8.65 | % | 0.11 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 11/26/2025 2:58:58 PM EST | |||
| 80.00 | 8.50 | 10.80 | 9.65 | % | 0.12 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 11/26/2025 2:58:58 PM EST | |||
| 81.00 | 9.90 | 11.40 | 10.65 | % | 0.13 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 11/26/2025 2:58:58 PM EST | |||
| 82.00 | 9.50 | 13.40 | 11.45 | % | 0.14 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 11/26/2025 2:58:58 PM EST | |||
| 83.00 | 11.30 | 13.90 | 12.60 | % | 0.15 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 11/26/2025 2:58:58 PM EST | |||
| 84.00 | 11.50 | 15.40 | 13.45 | % | 0.16 | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 11/26/2025 2:58:58 PM EST | |||
| 85.00 | 13.30 | 15.90 | 14.60 | % | 0.17 | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 11/26/2025 2:58:58 PM EST | |||
| 86.00 | 13.50 | 17.40 | 15.45 | % | 0.18 | 0 | 0 | 3.16 | -1.00 | 0.00 | 0.00 | 11/26/2025 2:58:58 PM EST |