Options Chain for HSBC HLDGS PLC SPON ADR NEW (HSBC) - $104.15 as of 8/24/2026 11:26:13 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 47.40 | 51.40 | 49.40 | % | 0.90 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:55 PM EST | |||
| 60.00 | 42.80 | 46.40 | 44.60 | % | 0.74 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:55 PM EST | |||
| 65.00 | 37.50 | 41.50 | 39.50 | % | 0.61 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:55 PM EST | |||
| 70.00 | 32.50 | 36.60 | 34.55 | % | 0.49 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:55 PM EST | |||
| 75.00 | 27.60 | 31.60 | 29.60 | % | 0.39 | 0 | 0 | 0.85 | 1.00 | 0.00 | -0.01 | 8/24/2026 3:59:55 PM EST | |||
| 80.00 | 22.70 | 26.90 | 24.80 | % | 0.31 | 0 | 0 | 0.76 | 0.98 | 0.00 | -0.01 | 8/24/2026 3:59:55 PM EST | |||
| 85.00 | 18.40 | 21.80 | 20.10 | % | 0.24 | 0 | 0 | 0.63 | 0.95 | 0.01 | -0.02 | 8/24/2026 3:59:55 PM EST | |||
| 90.00 | 13.60 | 17.10 | 15.35 | % | 0.17 | 0 | 0 | 0.54 | 0.89 | 0.01 | -0.03 | 8/24/2026 3:59:55 PM EST | |||
| 95.00 | 9.70 | 10.90 | 10.30 | % | 0.11 | 0 | 0 | 0.24 | 0.81 | 0.02 | -0.04 | 8/24/2026 3:59:55 PM EST | |||
| 100.00 | 6.20 | 6.90 | 6.55 | % | 0.07 | 0 | 0 | 0.25 | 0.69 | 0.03 | -0.04 | 8/24/2026 3:59:55 PM EST | |||
| 105.00 | 3.20 | 4.10 | 3.65 | 3.70 | +0.10 | +2.78% | 0.03 | 2 | 207 | 0.24 | 0.50 | 0.04 | -0.04 | 8/24/2026 | 8/24/2026 3:59:55 PM EST |
| 110.00 | 1.25 | 1.90 | 1.58 | 1.50 | -0.20 | -11.77% | 0.01 | 232 | 8 | 0.23 | 0.29 | 0.04 | -0.03 | 8/24/2026 | 8/24/2026 3:59:55 PM EST |
| 115.00 | 0.50 | 0.90 | 0.70 | 0.82 | +0.12 | +17.15% | 0.01 | 82 | 5 | 0.23 | 0.15 | 0.03 | -0.02 | 8/24/2026 | 8/24/2026 3:59:55 PM EST |
| 120.00 | 0.20 | 0.70 | 0.45 | % | 0.00 | 0 | 0 | 0.26 | 0.07 | 0.01 | -0.01 | 8/24/2026 3:59:55 PM EST | |||
| 125.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.52 | 0.02 | 0.01 | 0.00 | 8/24/2026 3:59:55 PM EST | |||
| 130.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.50 | 0.01 | 0.00 | 0.00 | 8/24/2026 3:59:55 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:55 PM EST | |||
| 140.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:55 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:55 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:55 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:55 PM EST | |||
| 60.00 | 0.00 | 0.20 | 0.10 | 0.07 | % | 0.00 | 1 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 3:59:55 PM EST | |
| 65.00 | 0.05 | 0.20 | 0.13 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:55 PM EST | |||
| 70.00 | 0.00 | 1.65 | 0.83 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:55 PM EST | |||
| 75.00 | 0.00 | 2.30 | 1.15 | % | 0.02 | 0 | 0 | 0.86 | 0.00 | 0.00 | -0.01 | 8/24/2026 3:59:55 PM EST | |||
| 80.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.44 | -0.02 | 0.00 | -0.01 | 8/24/2026 3:59:55 PM EST | |||
| 85.00 | 0.00 | 0.70 | 0.35 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.42 | -0.05 | 0.01 | -0.02 | 8/20/2026 | 8/24/2026 3:59:55 PM EST |
| 90.00 | 0.15 | 1.15 | 0.65 | % | 0.01 | 0 | 0 | 0.31 | -0.11 | 0.01 | -0.03 | 8/24/2026 3:59:55 PM EST | |||
| 95.00 | 0.80 | 1.40 | 1.10 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 105 | 0.28 | -0.19 | 0.02 | -0.04 | 8/21/2026 | 8/24/2026 3:59:55 PM EST |
| 100.00 | 1.80 | 2.60 | 2.20 | 2.40 | +0.30 | +14.29% | 0.02 | 280 | 139 | 0.26 | -0.31 | 0.03 | -0.04 | 8/24/2026 | 8/24/2026 3:59:55 PM EST |
| 105.00 | 3.40 | 4.60 | 4.00 | 3.90 | -0.20 | -4.88% | 0.04 | 3 | 115 | 0.23 | -0.50 | 0.04 | -0.04 | 8/24/2026 | 8/24/2026 3:59:55 PM EST |
| 110.00 | 6.80 | 7.40 | 7.10 | % | 0.06 | 0 | 0 | 0.22 | -0.71 | 0.04 | -0.03 | 8/24/2026 3:59:55 PM EST | |||
| 115.00 | 11.00 | 13.30 | 12.15 | % | 0.11 | 0 | 0 | 0.41 | -0.85 | 0.03 | -0.02 | 8/24/2026 3:59:55 PM EST | |||
| 120.00 | 15.60 | 17.50 | 16.55 | % | 0.14 | 0 | 0 | 0.42 | -0.93 | 0.01 | -0.01 | 8/24/2026 3:59:55 PM EST | |||
| 125.00 | 19.10 | 23.00 | 21.05 | % | 0.17 | 0 | 0 | 0.54 | -0.98 | 0.01 | 0.00 | 8/24/2026 3:59:55 PM EST | |||
| 130.00 | 24.10 | 28.00 | 26.05 | % | 0.20 | 0 | 0 | 0.61 | -0.99 | 0.00 | 0.00 | 8/24/2026 3:59:55 PM EST | |||
| 135.00 | 29.10 | 33.00 | 31.05 | % | 0.23 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:55 PM EST | |||
| 140.00 | 34.00 | 38.00 | 36.00 | % | 0.26 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:55 PM EST | |||
| 145.00 | 39.10 | 43.00 | 41.05 | % | 0.28 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:55 PM EST | |||
| 150.00 | 44.10 | 48.00 | 46.05 | % | 0.31 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:55 PM EST | |||
| 155.00 | 49.00 | 53.00 | 51.00 | % | 0.33 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:55 PM EST |