Dark

HSBC
HSBC Holdings PLC
stock NYSE ADR

Market Open

Jul 29, 2025 1:39:24 PM EDT

65.17USD+1.070%(+0.69)1,139,523

65.17Bid 65.18Ask 0.01Spread

Pre-market

Jul 29, 2025 9:05:30 AM EDT

65.13USD+1.008%(+0.65)2,890

After-hours

Jul 28, 2025 4:30:30 PM EDT

64.48USD-0.039%(-0.03)0

OverviewOption ChainHistoricalExchangesShortsMore

ITM/OTM for Jan 16, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
7,096	627	100	23,627

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
85 C	0.19	0%	2	2	07-23	HSBC260116C00085000
80 C	0.40	+25.00%	1	24	07-28	HSBC260116C00080000
75 C	0.50	-9.09%	1	21	07-11	HSBC260116C00075000
70 C	1.65	-2.37%	1	580	07-28	HSBC260116C00070000
65 C	2.65	0%	1	57	07-18	HSBC1260116C00065000
65 C	3.41	-14.75%	24	635	07-28	HSBC260116C00065000
60 C	6.65	+0.76%	9	1,436	07-28	HSBC260116C00060000
60 C	3.10	+369.70%	5	15	02-18	HSBC1260116C00060000
55 C	6.00	-26.02%	10	167	04-28	HSBC1260116C00055000
55 C	12.70	+58.75%	1	1,891	07-24	HSBC260116C00055000
50 C	9.00	+63.64%	3	38	02-25	HSBC1260116C00050000
50 C	16.00	+7.02%	3	1,102	07-24	HSBC260116C00050000
47 C	4.70	+88.00%	2	63	12-03	HSBC1260116C00047000
47 C	14.76	+2.50%	2	738	07-07	HSBC260116C00047000
45 C	14.50	+55.91%	1	15	05-14	HSBC260116C00045000
45 C	15.00	+15.38%	4	84	03-28	HSBC1260116C00045000
42 C	14.70	-11.07%	4	16	03-10	HSBC260116C00042000
42 C	15.26	-4.03%	1	106	04-30	HSBC1260116C00042000
40 C	23.12	+40.98%	1	5	07-10	HSBC260116C00040000
40 C	0	0%	0			HSBC1260116C00040000
38 C	0	0%	0			HSBC260116C00038000
37 C	9.00	+7.40%	25	305	05-02	HSBC260116C00037000
37 C	8.80	0%	60	304	09-06	HSBC1260116C00037000
35 C	18.00	0%	2	10	02-05	HSBC1260116C00035000
35 C	15.10	-38.62%	2	1	04-11	HSBC260116C00035000
33 C	0	0%	0			HSBC1260116C00033000
33 C	26.45	+130.00%	2	2	03-06	HSBC260116C00033000
30 C	14.90	-3.25%	5	49	09-09	HSBC1260116C00030000
30 C	15.48	+3.20%	12	55	05-08	HSBC260116C00030000
28 C	0	0%	0			HSBC260116C00028000
28 C	0	0%	0			HSBC1260116C00028000
25 C	0	0%	0			HSBC1260116C00025000
25 C	0	0%	0			HSBC260116C00025000
23 C	0	0%	0			HSBC1260116C00023000
23 C	0	0%	0			HSBC260116C00023000
20 C	38.50	0%	1	1	03-18	HSBC1260116C00020000
20 C	19.10	0%	1	1	02-26	HSBC260116C00020000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
85 P	0	0%	0			HSBC260116P00085000
80 P	0	0%	0			HSBC260116P00080000
75 P	0	0%	0			HSBC260116P00075000
70 P	11.60	0%	101	100	03-03	HSBC260116P00070000
65 P	0	0%	0			HSBC1260116P00065000
65 P	3.76	+6.52%	9	230	07-28	HSBC260116P00065000
60 P	1.87	+10.00%	6	848	07-25	HSBC260116P00060000
60 P	2.70	0%	2	2	07-08	HSBC1260116P00060000
55 P	4.70	0%	5	410	02-10	HSBC1260116P00055000
55 P	1.05	-6.25%	73	912	07-25	HSBC260116P00055000
50 P	0.80	-27.27%	2	22	07-08	HSBC1260116P00050000
50 P	0.65	-1.52%	15	1,327	07-28	HSBC260116P00050000
47 P	0.75	0%	2	2	06-23	HSBC1260116P00047000
47 P	0.60	-7.69%	143	719	07-14	HSBC260116P00047000
45 P	0.45	-10.00%	10	4,561	07-23	HSBC260116P00045000
45 P	1.60	-23.81%	6	15	03-11	HSBC1260116P00045000
42 P	0.45	-18.18%	2	72	06-30	HSBC260116P00042000
42 P	3.63	-4.47%	4	1	09-13	HSBC1260116P00042000
40 P	0.33	-17.50%	10	997	07-23	HSBC260116P00040000
40 P	1.20	-22.58%	5	46	01-15	HSBC1260116P00040000
38 P	0.29	-17.14%	1	144	07-24	HSBC260116P00038000
37 P	3.20	-25.58%	10	23	03-26	HSBC260116P00037000
37 P	1.60	-36.00%	1	11	12-19	HSBC1260116P00037000
35 P	0.35	+66.67%	38	516	07-17	HSBC1260116P00035000
35 P	0.20	-33.33%	197	11,928	07-28	HSBC260116P00035000
33 P	0	0%	0			HSBC1260116P00033000
33 P	0.26	-10.34%	1	207	07-28	HSBC260116P00033000
30 P	0.15	-25.00%	14	147	04-24	HSBC1260116P00030000
30 P	0.25	-16.67%	40	106	06-24	HSBC260116P00030000
28 P	0.70	-50.00%	10	11	05-08	HSBC260116P00028000
28 P	0	0%	0			HSBC1260116P00028000
25 P	0	0%	0			HSBC1260116P00025000
25 P	0.15	0.00%	1	214	06-17	HSBC260116P00025000
23 P	0	0%	0			HSBC1260116P00023000
23 P	0.80	0%	2	2	02-21	HSBC260116P00023000
20 P	0.10	-50.00%	80	77	03-07	HSBC1260116P00020000
20 P	0.67	-4.29%	2	77	05-01	HSBC260116P00020000

document.getElementById("qgLWMR").onerror = function(){this.style.display='none';}; .dark-mode .xz43kx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xz43kx{ color: #333333; background-color: white; border: 2px solid #333333; }HSBCHSBC Holdings PLCstock NYSE ADR