Options Chain for HSBC HLDGS PLC SPON ADR NEW (HSBC) - $71.02 as of 10/8/2025 4:10:35 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 | 34.70 | 38.60 | 36.65 | % | 1.05 | 0 | 0 | 8.62 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:50 PM EST | |||
| 40.00 | 29.70 | 33.60 | 31.65 | % | 0.79 | 0 | 0 | 7.30 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:50 PM EST | |||
| 45.00 | 24.70 | 28.60 | 26.65 | % | 0.59 | 0 | 0 | 6.14 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:50 PM EST | |||
| 50.00 | 19.70 | 23.60 | 21.65 | % | 0.43 | 0 | 0 | 5.08 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:50 PM EST | |||
| 52.00 | 17.70 | 21.60 | 19.65 | % | 0.38 | 0 | 0 | 4.69 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:50 PM EST | |||
| 53.00 | 16.70 | 20.60 | 18.65 | % | 0.35 | 0 | 0 | 4.49 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:50 PM EST | |||
| 54.00 | 15.70 | 19.60 | 17.65 | % | 0.33 | 0 | 0 | 4.30 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:50 PM EST | |||
| 55.00 | 14.70 | 18.60 | 16.65 | % | 0.30 | 0 | 0 | 4.11 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:50 PM EST | |||
| 56.00 | 13.70 | 17.60 | 15.65 | % | 0.28 | 0 | 0 | 3.92 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:50 PM EST | |||
| 57.00 | 12.70 | 16.60 | 14.65 | % | 0.26 | 0 | 0 | 3.73 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:50 PM EST | |||
| 58.00 | 11.70 | 15.60 | 13.65 | % | 0.24 | 0 | 0 | 3.55 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:50 PM EST | |||
| 59.00 | 10.70 | 14.60 | 12.65 | % | 0.21 | 0 | 0 | 3.23 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:50 PM EST | |||
| 60.00 | 9.70 | 13.30 | 11.50 | % | 0.19 | 0 | 0 | 2.98 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:50 PM EST | |||
| 61.00 | 8.70 | 12.20 | 10.45 | % | 0.17 | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:50 PM EST | |||
| 62.00 | 7.70 | 11.50 | 9.60 | % | 0.15 | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:50 PM EST | |||
| 63.00 | 6.70 | 10.40 | 8.55 | % | 0.14 | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:50 PM EST | |||
| 64.00 | 5.70 | 9.60 | 7.65 | 3.02 | 0.00 | 0.00% | 0.12 | 0 | 2 | 2.46 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 10/8/2025 2:58:50 PM EST |
| 65.00 | 4.70 | 8.10 | 6.40 | 2.66 | 0.00 | 0.00% | 0.10 | 0 | 4 | 1.98 | 1.00 | 0.00 | 0.00 | 9/9/2025 | 10/8/2025 2:58:50 PM EST |
| 66.00 | 5.20 | 6.70 | 5.95 | 1.82 | 0.00 | 0.00% | 0.09 | 0 | 1 | 1.57 | 1.00 | 0.00 | 0.00 | 9/9/2025 | 10/8/2025 2:58:50 PM EST |
| 67.00 | 4.40 | 5.60 | 5.00 | 3.29 | 0.00 | 0.00% | 0.07 | 0 | 10 | 1.34 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 10/8/2025 2:58:50 PM EST |
| 68.00 | 3.30 | 4.50 | 3.90 | 2.65 | 0.00 | 0.00% | 0.06 | 0 | 10 | 1.12 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 10/8/2025 2:58:50 PM EST |
| 69.00 | 2.40 | 3.50 | 2.95 | 1.05 | 0.00 | 0.00% | 0.04 | 0 | 9 | 0.95 | 0.98 | 0.04 | -0.01 | 9/25/2025 | 10/8/2025 2:58:50 PM EST |
| 70.00 | 1.50 | 1.90 | 1.70 | 1.30 | 0.00 | 0.00% | 0.02 | 0 | 22 | 0.45 | 0.87 | 0.15 | -0.10 | 9/30/2025 | 10/8/2025 2:58:50 PM EST |
| 71.00 | 0.70 | 0.90 | 0.80 | 0.99 | +0.44 | +80.00% | 0.01 | 1 | 20 | 0.21 | 0.68 | 0.31 | -0.13 | 10/8/2025 | 10/8/2025 2:58:50 PM EST |
| 72.00 | 0.00 | 0.70 | 0.35 | 0.35 | +0.17 | +94.45% | 0.00 | 6 | 32 | 0.20 | 0.34 | 0.33 | -0.11 | 10/8/2025 | 10/8/2025 2:58:50 PM EST |
| 73.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 204 | 0.25 | 0.12 | 0.16 | -0.06 | 10/7/2025 | 10/8/2025 2:58:50 PM EST |
| 74.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.79 | 0.02 | 0.03 | -0.01 | 10/6/2025 | 10/8/2025 2:58:50 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.93 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 10/8/2025 2:58:50 PM EST |
| 76.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:50 PM EST | |||
| 77.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:50 PM EST | |||
| 78.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:50 PM EST | |||
| 79.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:50 PM EST | |||
| 80.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:50 PM EST | |||
| 81.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:50 PM EST | |||
| 82.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:50 PM EST | |||
| 83.00 | 0.00 | 2.15 | 1.08 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.84 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 2:58:50 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 | 1.95 | 0.98 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:50 PM EST | |||
| 40.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:50 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 4.53 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:50 PM EST | |||
| 50.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 3.94 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:50 PM EST | |||
| 52.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 3.37 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:50 PM EST | |||
| 53.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 3.21 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:50 PM EST | |||
| 54.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.06 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:50 PM EST | |||
| 55.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:50 PM EST | |||
| 56.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:50 PM EST | |||
| 57.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:50 PM EST | |||
| 58.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:50 PM EST | |||
| 59.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:50 PM EST | |||
| 60.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:50 PM EST | |||
| 61.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:50 PM EST | |||
| 62.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:50 PM EST | |||
| 63.00 | 0.00 | 0.75 | 0.38 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 60 | 1.73 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 10/8/2025 2:58:50 PM EST |
| 64.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 39 | 1.58 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/8/2025 2:58:50 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.44 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 10/8/2025 2:58:50 PM EST |
| 66.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 111 | 1.29 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 10/8/2025 2:58:50 PM EST |
| 67.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.14 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 10/8/2025 2:58:50 PM EST |
| 68.00 | 0.00 | 0.75 | 0.38 | 1.24 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.98 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 2:58:50 PM EST |
| 69.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.55 | -0.02 | 0.04 | -0.01 | 10/6/2025 | 10/8/2025 2:58:50 PM EST |
| 70.00 | 0.00 | 0.15 | 0.08 | 0.07 | -0.20 | -74.08% | 0.00 | 3 | 100 | 0.26 | -0.13 | 0.15 | -0.10 | 10/8/2025 | 10/8/2025 2:58:50 PM EST |
| 71.00 | 0.00 | 0.70 | 0.35 | 0.25 | -0.40 | -61.54% | 0.00 | 5 | 126 | 0.22 | -0.32 | 0.31 | -0.13 | 10/8/2025 | 10/8/2025 2:58:50 PM EST |
| 72.00 | 0.00 | 0.80 | 0.40 | 0.88 | 0.00 | 0.00% | 0.01 | 0 | 110 | 0.21 | -0.66 | 0.33 | -0.11 | 10/6/2025 | 10/8/2025 2:58:50 PM EST |
| 73.00 | 1.15 | 1.65 | 1.40 | 1.38 | -0.47 | -25.41% | 0.02 | 10 | 10 | 0.30 | -0.88 | 0.16 | -0.06 | 10/8/2025 | 10/8/2025 2:58:50 PM EST |
| 74.00 | 1.85 | 2.70 | 2.28 | % | 0.03 | 0 | 0 | 0.46 | -0.98 | 0.03 | -0.01 | 10/8/2025 2:58:50 PM EST | |||
| 75.00 | 2.00 | 5.30 | 3.65 | % | 0.05 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:50 PM EST | |||
| 76.00 | 3.60 | 4.70 | 4.15 | % | 0.05 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:50 PM EST | |||
| 77.00 | 4.60 | 7.00 | 5.80 | % | 0.08 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:50 PM EST | |||
| 78.00 | 4.40 | 8.30 | 6.35 | % | 0.08 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:50 PM EST | |||
| 79.00 | 5.40 | 9.30 | 7.35 | % | 0.09 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:50 PM EST | |||
| 80.00 | 6.40 | 10.30 | 8.35 | % | 0.10 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:50 PM EST | |||
| 81.00 | 7.40 | 11.30 | 9.35 | % | 0.12 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:50 PM EST | |||
| 82.00 | 8.40 | 12.30 | 10.35 | % | 0.13 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:50 PM EST | |||
| 83.00 | 9.40 | 13.30 | 11.35 | % | 0.14 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:50 PM EST |