Options Chain for HSBC HLDGS PLC SPON ADR NEW (HSBC) - $103.80 as of 8/14/2026 8:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 47.00 | 51.00 | 49.00 | % | 0.89 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 60.00 | 41.90 | 46.00 | 43.95 | % | 0.73 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 65.00 | 37.10 | 41.00 | 39.05 | % | 0.60 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 70.00 | 32.00 | 36.10 | 34.05 | % | 0.49 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 75.00 | 27.60 | 31.10 | 29.35 | % | 0.39 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 80.00 | 22.70 | 26.20 | 24.45 | % | 0.31 | 0 | 0 | 0.72 | 1.00 | 0.00 | -0.01 | 8/14/2026 3:59:57 PM EST | |||
| 85.00 | 17.80 | 21.30 | 19.55 | % | 0.23 | 0 | 0 | 0.61 | 0.99 | 0.00 | -0.01 | 8/14/2026 3:59:57 PM EST | |||
| 90.00 | 12.60 | 16.50 | 14.55 | % | 0.16 | 0 | 0 | 0.51 | 0.96 | 0.01 | -0.02 | 8/14/2026 3:59:57 PM EST | |||
| 91.00 | 11.70 | 15.60 | 13.65 | % | 0.15 | 0 | 0 | 0.50 | 0.95 | 0.01 | -0.02 | 8/14/2026 3:59:57 PM EST | |||
| 92.00 | 10.80 | 14.70 | 12.75 | % | 0.14 | 0 | 0 | 0.48 | 0.94 | 0.01 | -0.02 | 8/14/2026 3:59:57 PM EST | |||
| 93.00 | 10.00 | 13.80 | 11.90 | % | 0.13 | 0 | 0 | 0.47 | 0.92 | 0.02 | -0.02 | 8/14/2026 3:59:57 PM EST | |||
| 94.00 | 9.40 | 12.90 | 11.15 | % | 0.12 | 0 | 0 | 0.45 | 0.90 | 0.02 | -0.03 | 8/14/2026 3:59:57 PM EST | |||
| 95.00 | 8.50 | 12.00 | 10.25 | % | 0.11 | 0 | 0 | 0.43 | 0.88 | 0.02 | -0.03 | 8/14/2026 3:59:57 PM EST | |||
| 96.00 | 7.40 | 11.20 | 9.30 | % | 0.10 | 0 | 0 | 0.42 | 0.85 | 0.03 | -0.03 | 8/14/2026 3:59:57 PM EST | |||
| 97.00 | 6.70 | 10.40 | 8.55 | % | 0.09 | 0 | 0 | 0.41 | 0.82 | 0.03 | -0.03 | 8/14/2026 3:59:57 PM EST | |||
| 98.00 | 5.90 | 9.60 | 7.75 | % | 0.08 | 0 | 0 | 0.40 | 0.79 | 0.03 | -0.04 | 8/14/2026 3:59:57 PM EST | |||
| 99.00 | 5.20 | 8.80 | 7.00 | % | 0.07 | 0 | 0 | 0.39 | 0.75 | 0.04 | -0.04 | 8/14/2026 3:59:57 PM EST | |||
| 100.00 | 4.40 | 8.10 | 6.25 | % | 0.06 | 0 | 0 | 0.22 | 0.71 | 0.04 | -0.04 | 8/14/2026 3:59:57 PM EST | |||
| 101.00 | 4.60 | 5.90 | 5.25 | % | 0.05 | 0 | 0 | 0.22 | 0.67 | 0.04 | -0.04 | 8/14/2026 3:59:57 PM EST | |||
| 102.00 | 4.20 | 5.40 | 4.80 | % | 0.05 | 0 | 0 | 0.23 | 0.63 | 0.04 | -0.04 | 8/14/2026 3:59:57 PM EST | |||
| 103.00 | 3.40 | 5.00 | 4.20 | % | 0.04 | 0 | 0 | 0.23 | 0.58 | 0.05 | -0.04 | 8/14/2026 3:59:57 PM EST | |||
| 104.00 | 3.00 | 4.20 | 3.60 | % | 0.03 | 0 | 0 | 0.22 | 0.54 | 0.05 | -0.04 | 8/14/2026 3:59:57 PM EST | |||
| 105.00 | 2.55 | 4.10 | 3.33 | % | 0.03 | 0 | 0 | 0.24 | 0.49 | 0.05 | -0.04 | 8/14/2026 3:59:57 PM EST | |||
| 106.00 | 2.10 | 3.50 | 2.80 | % | 0.03 | 0 | 0 | 0.23 | 0.45 | 0.04 | -0.04 | 8/14/2026 3:59:57 PM EST | |||
| 107.00 | 1.30 | 2.85 | 2.08 | % | 0.02 | 0 | 0 | 0.21 | 0.41 | 0.04 | -0.04 | 8/14/2026 3:59:57 PM EST | |||
| 108.00 | 0.65 | 4.00 | 2.33 | % | 0.02 | 0 | 0 | 0.24 | 0.37 | 0.04 | -0.04 | 8/14/2026 3:59:57 PM EST | |||
| 109.00 | 1.00 | 2.20 | 1.60 | % | 0.01 | 0 | 0 | 0.22 | 0.33 | 0.04 | -0.04 | 8/14/2026 3:59:57 PM EST | |||
| 110.00 | 0.00 | 3.70 | 1.85 | % | 0.02 | 0 | 0 | 0.39 | 0.29 | 0.04 | -0.04 | 8/14/2026 3:59:57 PM EST | |||
| 111.00 | 0.30 | 3.50 | 1.90 | % | 0.02 | 0 | 0 | 0.27 | 0.26 | 0.04 | -0.03 | 8/14/2026 3:59:57 PM EST | |||
| 112.00 | 0.00 | 3.30 | 1.65 | % | 0.01 | 0 | 0 | 0.41 | 0.23 | 0.03 | -0.03 | 8/14/2026 3:59:57 PM EST | |||
| 113.00 | 0.00 | 3.10 | 1.55 | % | 0.01 | 0 | 0 | 0.41 | 0.20 | 0.03 | -0.03 | 8/14/2026 3:59:57 PM EST | |||
| 114.00 | 0.00 | 2.95 | 1.48 | % | 0.01 | 0 | 0 | 0.42 | 0.17 | 0.03 | -0.03 | 8/14/2026 3:59:57 PM EST | |||
| 115.00 | 0.00 | 2.85 | 1.43 | % | 0.01 | 0 | 0 | 0.43 | 0.15 | 0.03 | -0.02 | 8/14/2026 3:59:57 PM EST | |||
| 116.00 | 0.00 | 2.70 | 1.35 | % | 0.01 | 0 | 0 | 0.44 | 0.13 | 0.02 | -0.02 | 8/14/2026 3:59:57 PM EST | |||
| 117.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 0.45 | 0.11 | 0.02 | -0.02 | 8/14/2026 3:59:57 PM EST | |||
| 118.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 0.46 | 0.09 | 0.02 | -0.02 | 8/14/2026 3:59:57 PM EST | |||
| 120.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.48 | 0.07 | 0.01 | -0.01 | 8/14/2026 3:59:57 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 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 60.00 | 0.00 | 1.85 | 0.93 | % | 0.02 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 70.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 75.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 80.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.61 | 0.00 | 0.00 | -0.01 | 8/14/2026 3:59:57 PM EST | |||
| 85.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.63 | -0.01 | 0.00 | -0.01 | 8/14/2026 3:59:57 PM EST | |||
| 90.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 0.54 | -0.04 | 0.01 | -0.02 | 8/14/2026 3:59:57 PM EST | |||
| 91.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 0.52 | -0.05 | 0.01 | -0.02 | 8/14/2026 3:59:57 PM EST | |||
| 92.00 | 0.00 | 2.70 | 1.35 | % | 0.01 | 0 | 0 | 0.51 | -0.06 | 0.01 | -0.02 | 8/14/2026 3:59:57 PM EST | |||
| 93.00 | 0.00 | 2.75 | 1.38 | % | 0.01 | 0 | 0 | 0.49 | -0.08 | 0.02 | -0.02 | 8/14/2026 3:59:57 PM EST | |||
| 94.00 | 0.00 | 2.90 | 1.45 | % | 0.02 | 0 | 0 | 0.48 | -0.10 | 0.02 | -0.03 | 8/14/2026 3:59:57 PM EST | |||
| 95.00 | 0.00 | 3.00 | 1.50 | % | 0.02 | 0 | 0 | 0.46 | -0.12 | 0.02 | -0.03 | 8/14/2026 3:59:57 PM EST | |||
| 96.00 | 0.00 | 1.80 | 0.90 | % | 0.01 | 0 | 0 | 0.33 | -0.15 | 0.03 | -0.03 | 8/14/2026 3:59:57 PM EST | |||
| 97.00 | 0.00 | 3.40 | 1.70 | % | 0.02 | 0 | 0 | 0.44 | -0.18 | 0.03 | -0.03 | 8/14/2026 3:59:57 PM EST | |||
| 98.00 | 0.60 | 3.60 | 2.10 | % | 0.02 | 0 | 0 | 0.30 | -0.21 | 0.03 | -0.04 | 8/14/2026 3:59:57 PM EST | |||
| 99.00 | 0.05 | 2.20 | 1.13 | % | 0.01 | 0 | 0 | 0.19 | -0.25 | 0.04 | -0.04 | 8/14/2026 3:59:57 PM EST | |||
| 100.00 | 1.40 | 2.35 | 1.88 | 1.95 | % | 0.02 | 21 | 0 | 0.24 | -0.29 | 0.04 | -0.04 | 8/14/2026 | 8/14/2026 3:59:57 PM EST | |
| 101.00 | 0.20 | 2.75 | 1.48 | % | 0.01 | 0 | 0 | 0.18 | -0.33 | 0.04 | -0.04 | 8/14/2026 3:59:57 PM EST | |||
| 102.00 | 2.00 | 3.20 | 2.60 | % | 0.03 | 0 | 0 | 0.24 | -0.37 | 0.04 | -0.04 | 8/14/2026 3:59:57 PM EST | |||
| 103.00 | 2.25 | 3.60 | 2.93 | % | 0.03 | 0 | 0 | 0.24 | -0.42 | 0.05 | -0.04 | 8/14/2026 3:59:57 PM EST | |||
| 104.00 | 2.60 | 4.00 | 3.30 | % | 0.03 | 0 | 0 | 0.23 | -0.46 | 0.05 | -0.04 | 8/14/2026 3:59:57 PM EST | |||
| 105.00 | 3.30 | 4.50 | 3.90 | % | 0.04 | 0 | 0 | 0.23 | -0.51 | 0.05 | -0.04 | 8/14/2026 3:59:57 PM EST | |||
| 106.00 | 3.90 | 4.90 | 4.40 | % | 0.04 | 0 | 0 | 0.23 | -0.55 | 0.04 | -0.04 | 8/14/2026 3:59:57 PM EST | |||
| 107.00 | 4.50 | 5.70 | 5.10 | % | 0.05 | 0 | 0 | 0.23 | -0.59 | 0.04 | -0.04 | 8/14/2026 3:59:57 PM EST | |||
| 108.00 | 4.80 | 6.30 | 5.55 | % | 0.05 | 0 | 0 | 0.21 | -0.63 | 0.04 | -0.04 | 8/14/2026 3:59:57 PM EST | |||
| 109.00 | 4.40 | 8.20 | 6.30 | % | 0.06 | 0 | 0 | 0.36 | -0.67 | 0.04 | -0.04 | 8/14/2026 3:59:57 PM EST | |||
| 110.00 | 5.20 | 8.90 | 7.05 | % | 0.06 | 0 | 0 | 0.36 | -0.71 | 0.04 | -0.04 | 8/14/2026 3:59:57 PM EST | |||
| 111.00 | 6.10 | 9.70 | 7.90 | % | 0.07 | 0 | 0 | 0.37 | -0.74 | 0.04 | -0.03 | 8/14/2026 3:59:57 PM EST | |||
| 112.00 | 6.90 | 10.50 | 8.70 | % | 0.08 | 0 | 0 | 0.37 | -0.77 | 0.03 | -0.03 | 8/14/2026 3:59:57 PM EST | |||
| 113.00 | 7.80 | 11.40 | 9.60 | % | 0.08 | 0 | 0 | 0.38 | -0.80 | 0.03 | -0.03 | 8/14/2026 3:59:57 PM EST | |||
| 114.00 | 8.70 | 12.40 | 10.55 | % | 0.09 | 0 | 0 | 0.40 | -0.83 | 0.03 | -0.03 | 8/14/2026 3:59:57 PM EST | |||
| 115.00 | 9.60 | 13.10 | 11.35 | % | 0.10 | 0 | 0 | 0.40 | -0.85 | 0.03 | -0.02 | 8/14/2026 3:59:57 PM EST | |||
| 116.00 | 10.50 | 14.10 | 12.30 | % | 0.11 | 0 | 0 | 0.42 | -0.87 | 0.02 | -0.02 | 8/14/2026 3:59:57 PM EST | |||
| 117.00 | 11.50 | 15.40 | 13.45 | % | 0.11 | 0 | 0 | 0.46 | -0.89 | 0.02 | -0.02 | 8/14/2026 3:59:57 PM EST | |||
| 118.00 | 12.60 | 15.80 | 14.20 | % | 0.12 | 0 | 0 | 0.42 | -0.91 | 0.02 | -0.02 | 8/14/2026 3:59:57 PM EST | |||
| 120.00 | 14.40 | 17.90 | 16.15 | % | 0.13 | 0 | 0 | 0.47 | -0.93 | 0.01 | -0.01 | 8/14/2026 3:59:57 PM EST |