Cboe Global Markets

HSBC - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

HSBC Holdings plc (ADR) (hsbc)

2025-09-02 15:59:58 ET (Delayed)
Bid: 
0
Ask: 
0
Vol: 
1,121,585
Last: 
64.08
Change: 
-0.39 (+-0.6086%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 September
 
Options Chain
Total Records: 24
Calls
(EXPR: Fri Sep 05 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
HSBC 62.000
2
+0
2.05
2.25
0
0.27
0.89
0.1074
0
HSBC 63.000
0
+0
1.15
1.3
0
0.22
0.7814
0.2064
0
HSBC 64.000
0.4
-0.475
0.5
0.6
5
0.22
0.5323
0.3277
28
HSBC 65.000
0.18
-0.145
0.1
0.15
11
0.19
0.241
0.2455
75
HSBC 66.000
0.15
+0.05
0
0.3
2
0.32
0.1052
0.1222
26
HSBC 67.000
0.07
+0
0
0.75
0
0.57
0.052
0.0612
14
Fri Sep 05 2025
Strike
HSBC 62.000
HSBC 63.000
HSBC 64.000
HSBC 65.000
HSBC 66.000
HSBC 67.000
Puts
(EXPR: Fri Sep 05 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
HSBC 62.000
0.09
-0.01
0.05
0.1
6
0.28
-0.1094
0.1074
5
HSBC 63.000
0.3
+0.125
0.1
0.25
1
0.24
-0.218
0.2065
5
HSBC 64.000
0.5
+0.15
0.4
0.5
33
0.21
-0.4675
0.3281
56
HSBC 65.000
0
+0
1
1.1
0
0.19
-0.7592
0.2461
0
HSBC 66.000
0
+0
1.75
2.45
0
0.34
-0.8953
0.1225
0
HSBC 67.000
0
+0
1.9
3.2
0
0
-0.9485
0.0613
0
Calls
(EXPR: Fri Sep 12 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
HSBC 62.000
2.11
-0.64
2.25
2.45
1
0.22
0.8135
0.108
2
HSBC 63.000
1.35
-0.525
1.5
1.6
12
0.21
0.7048
0.158
32
HSBC 64.000
0.8
-0.375
0.8
0.95
2
0.19
0.5326
0.201
2
HSBC 65.000
0.25
-0.375
0.35
0.5
2
0.18
0.3339
0.1881
14
HSBC 66.000
0.8
+0
0.15
0.25
0
0.19
0.1887
0.1322
74
HSBC 67.000
0.17
+0
0.05
0.15
0
0.2
0.1075
0.083
16
Fri Sep 12 2025
Strike
HSBC 62.000
HSBC 63.000
HSBC 64.000
HSBC 65.000
HSBC 66.000
HSBC 67.000
Puts
(EXPR: Fri Sep 12 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
HSBC 62.000
0
+0
0.15
0.3
0
0.22
-0.1866
0.1086
0
HSBC 63.000
0.48
+0.105
0.35
0.45
1
0.2
-0.2962
0.1591
11
HSBC 64.000
0.88
+0.23
0.7
0.8
1
0.19
-0.47
0.2028
10
HSBC 65.000
2.1
+0
1.2
1.35
0
0.18
-0.6707
0.1901
1
HSBC 66.000
0
+0
1.95
2.2
0
0.19
-0.8174
0.1345
0
HSBC 67.000
0
+0
1.15
5.2
0
0.29
-0.8998
0.0858
0
Calls
(EXPR: Fri Sep 19 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
HSBC 62.000
0
+0
2.5
2.65
0
0.21
0.7726
0.0975
0
HSBC 63.000
1.7
-0.4
1.75
1.9
50
0.2
0.6748
0.1278
50
HSBC 64.000
0.96
-0.44
1.1
1.25
153
0.19
0.5396
0.151
258
HSBC 65.000
0.6
-0.25
0.65
0.75
59
0.19
0.3882
0.1487
1467
HSBC 66.000
0.33
-0.17
0.3
0.45
1
0.18
0.2604
0.1222
114
HSBC 67.000
0.2
-0.1
0.15
0.25
1
0.19
0.1723
0.0906
50
Fri Sep 19 2025
Strike
HSBC 62.000
HSBC 63.000
HSBC 64.000
HSBC 65.000
HSBC 66.000
HSBC 67.000
Puts
(EXPR: Fri Sep 19 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
HSBC 62.000
0.38
+0
0.35
0.45
0
0.22
-0.2291
0.0986
54
HSBC 63.000
0.6
+0.05
0.55
0.7
200
0.2
-0.3285
0.1296
208
HSBC 64.000
1.1
+0.25
0.9
1.05
74
0.19
-0.4662
0.1538
342
HSBC 65.000
1.55
+0.225
1.4
1.55
13
0.18
-0.6211
0.1524
341
HSBC 66.000
1.45
+0
2.1
3.3
0
0.29
-0.7521
0.1264
99
HSBC 67.000
2.07
+0
2.95
3.1
0
0.19
-0.8429
0.0953
40
Calls
(EXPR: Fri Sep 26 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
HSBC 62.000
0
+0
2.6
2.9
0
0.21
0.7446
0.09
0
HSBC 63.000
0
+0
1.9
2.15
0
0.2
0.6533
0.111
0
HSBC 64.000
2.3
+0
1.25
1.55
0
0.19
0.5372
0.1253
1
HSBC 65.000
1.85
+0
0.75
1.15
0
0.2
0.4119
0.1244
2
HSBC 66.000
0.95
+0
0.4
1.7
0
0.2
0.3007
0.1089
207
HSBC 67.000
0.45
+0
0.2
0.45
0
0.19
0.2157
0.0877
6
Fri Sep 26 2025
Strike
HSBC 62.000
HSBC 63.000
HSBC 64.000
HSBC 65.000
HSBC 66.000
HSBC 67.000
Puts
(EXPR: Fri Sep 26 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
HSBC 62.000
0.69
+0
0.4
0.7
0
0.21
-0.2566
0.0909
3
HSBC 63.000
1.35
+0
0.65
0.95
0
0.19
-0.3492
0.1125
2
HSBC 64.000
0.71
+0
1
1.3
0
0.19
-0.4673
0.1275
2
HSBC 65.000
1.5
+0
1.5
1.75
0
0.18
-0.5952
0.1272
29
HSBC 66.000
0
+0
2.2
2.5
0
0.19
-0.7091
0.1122
0
HSBC 67.000
2.62
+0
1.3
5
0
0.19
-0.7964
0.0912
1
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe's world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.