Options Chain for HSBC HLDGS PLC SPON ADR NEW (HSBC) - $103.70 as of 9/11/2026 2:44:53 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 | 48.60 | 52.60 | 50.60 | % | 0.92 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 9/11/2026 12:58:49 PM EST | |||
| 60.00 | 43.60 | 47.60 | 45.60 | % | 0.76 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 9/11/2026 12:58:49 PM EST | |||
| 65.00 | 38.60 | 42.70 | 40.65 | % | 0.63 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 9/11/2026 12:58:49 PM EST | |||
| 70.00 | 33.70 | 37.70 | 35.70 | % | 0.51 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 9/11/2026 12:58:49 PM EST | |||
| 75.00 | 28.80 | 32.40 | 30.60 | % | 0.41 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 9/11/2026 12:58:49 PM EST | |||
| 80.00 | 23.90 | 27.50 | 25.70 | % | 0.32 | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 9/11/2026 12:58:49 PM EST | |||
| 85.00 | 19.00 | 22.70 | 20.85 | % | 0.25 | 0 | 0 | 0.62 | 0.99 | 0.00 | -0.01 | 9/11/2026 12:58:49 PM EST | |||
| 90.00 | 14.30 | 18.30 | 16.30 | % | 0.18 | 0 | 0 | 0.53 | 0.96 | 0.01 | -0.02 | 9/11/2026 12:58:49 PM EST | |||
| 91.00 | 13.30 | 17.40 | 15.35 | % | 0.17 | 0 | 0 | 0.55 | 0.95 | 0.01 | -0.02 | 9/11/2026 12:58:49 PM EST | |||
| 92.00 | 12.40 | 16.50 | 14.45 | % | 0.16 | 0 | 0 | 0.53 | 0.94 | 0.01 | -0.02 | 9/11/2026 12:58:49 PM EST | |||
| 93.00 | 11.50 | 15.60 | 13.55 | % | 0.15 | 0 | 0 | 0.52 | 0.92 | 0.01 | -0.02 | 9/11/2026 12:58:49 PM EST | |||
| 94.00 | 10.60 | 14.70 | 12.65 | % | 0.13 | 0 | 0 | 0.50 | 0.90 | 0.02 | -0.03 | 9/11/2026 12:58:49 PM EST | |||
| 95.00 | 9.70 | 13.80 | 11.75 | % | 0.12 | 0 | 0 | 0.48 | 0.88 | 0.02 | -0.03 | 9/11/2026 12:58:49 PM EST | |||
| 96.00 | 8.80 | 12.90 | 10.85 | % | 0.11 | 0 | 0 | 0.47 | 0.86 | 0.02 | -0.03 | 9/11/2026 12:58:49 PM EST | |||
| 97.00 | 8.00 | 12.00 | 10.00 | % | 0.10 | 0 | 0 | 0.45 | 0.83 | 0.02 | -0.04 | 9/11/2026 12:58:49 PM EST | |||
| 98.00 | 7.20 | 11.20 | 9.20 | % | 0.09 | 0 | 0 | 0.44 | 0.80 | 0.03 | -0.04 | 9/11/2026 12:58:49 PM EST | |||
| 99.00 | 6.40 | 10.40 | 8.40 | % | 0.08 | 0 | 0 | 0.43 | 0.77 | 0.03 | -0.04 | 9/11/2026 12:58:49 PM EST | |||
| 100.00 | 5.60 | 9.60 | 7.60 | % | 0.08 | 0 | 0 | 0.41 | 0.74 | 0.03 | -0.04 | 9/11/2026 12:58:49 PM EST | |||
| 101.00 | 4.90 | 8.80 | 6.85 | % | 0.07 | 0 | 0 | 0.24 | 0.70 | 0.03 | -0.04 | 9/11/2026 12:58:49 PM EST | |||
| 102.00 | 4.20 | 8.20 | 6.20 | % | 0.06 | 0 | 0 | 0.25 | 0.67 | 0.04 | -0.04 | 9/11/2026 12:58:49 PM EST | |||
| 103.00 | 4.20 | 7.50 | 5.85 | % | 0.06 | 0 | 0 | 0.28 | 0.63 | 0.04 | -0.04 | 9/11/2026 12:58:49 PM EST | |||
| 104.00 | 3.10 | 7.00 | 5.05 | % | 0.05 | 0 | 0 | 0.26 | 0.59 | 0.04 | -0.05 | 9/11/2026 12:58:49 PM EST | |||
| 105.00 | 2.55 | 6.40 | 4.48 | % | 0.04 | 0 | 0 | 0.26 | 0.55 | 0.04 | -0.04 | 9/11/2026 12:58:49 PM EST | |||
| 106.00 | 2.00 | 6.00 | 4.00 | % | 0.04 | 0 | 0 | 0.26 | 0.51 | 0.04 | -0.04 | 9/11/2026 12:58:49 PM EST | |||
| 107.00 | 1.50 | 5.50 | 3.50 | % | 0.03 | 0 | 0 | 0.26 | 0.47 | 0.04 | -0.04 | 9/11/2026 12:58:49 PM EST | |||
| 108.00 | 1.10 | 4.90 | 3.00 | % | 0.03 | 0 | 0 | 0.25 | 0.43 | 0.04 | -0.04 | 9/11/2026 12:58:49 PM EST | |||
| 109.00 | 0.75 | 4.70 | 2.73 | % | 0.03 | 0 | 0 | 0.26 | 0.39 | 0.04 | -0.04 | 9/11/2026 12:58:49 PM EST | |||
| 110.00 | 0.40 | 4.50 | 2.45 | % | 0.02 | 0 | 0 | 0.26 | 0.35 | 0.04 | -0.04 | 9/11/2026 12:58:49 PM EST | |||
| 111.00 | 0.15 | 4.30 | 2.23 | % | 0.02 | 0 | 0 | 0.26 | 0.31 | 0.04 | -0.04 | 9/11/2026 12:58:49 PM EST | |||
| 112.00 | 0.00 | 4.00 | 2.00 | % | 0.02 | 0 | 0 | 0.41 | 0.29 | 0.04 | -0.04 | 9/11/2026 12:58:49 PM EST | |||
| 113.00 | 0.00 | 3.70 | 1.85 | % | 0.02 | 0 | 0 | 0.42 | 0.26 | 0.03 | -0.03 | 9/11/2026 12:58:49 PM EST | |||
| 114.00 | 0.00 | 3.50 | 1.75 | % | 0.02 | 0 | 0 | 0.42 | 0.22 | 0.03 | -0.03 | 9/11/2026 12:58:49 PM EST | |||
| 115.00 | 0.00 | 3.30 | 1.65 | % | 0.01 | 0 | 0 | 0.43 | 0.20 | 0.03 | -0.03 | 9/11/2026 12:58:49 PM EST | |||
| 116.00 | 0.00 | 3.10 | 1.55 | % | 0.01 | 0 | 0 | 0.43 | 0.17 | 0.03 | -0.03 | 9/11/2026 12:58:49 PM EST | |||
| 117.00 | 0.00 | 2.95 | 1.48 | % | 0.01 | 0 | 0 | 0.44 | 0.14 | 0.02 | -0.02 | 9/11/2026 12:58:49 PM EST | |||
| 118.00 | 0.00 | 2.80 | 1.40 | % | 0.01 | 0 | 0 | 0.45 | 0.12 | 0.02 | -0.02 | 9/11/2026 12:58:49 PM EST | |||
| 119.00 | 0.00 | 2.70 | 1.35 | % | 0.01 | 0 | 0 | 0.46 | 0.10 | 0.02 | -0.02 | 9/11/2026 12:58:49 PM EST | |||
| 120.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 0.47 | 0.09 | 0.02 | -0.02 | 9/11/2026 12:58:49 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 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 9/11/2026 12:58:49 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 9/11/2026 12:58:49 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 9/11/2026 12:58:49 PM EST | |||
| 70.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 9/11/2026 12:58:49 PM EST | |||
| 75.00 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 9/11/2026 12:58:49 PM EST | |||
| 80.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 9/11/2026 12:58:49 PM EST | |||
| 85.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.68 | -0.01 | 0.00 | -0.01 | 9/11/2026 12:58:49 PM EST | |||
| 90.00 | 0.00 | 2.70 | 1.35 | % | 0.02 | 0 | 0 | 0.59 | -0.04 | 0.01 | -0.02 | 9/11/2026 12:58:49 PM EST | |||
| 91.00 | 0.00 | 2.75 | 1.38 | % | 0.02 | 0 | 0 | 0.57 | -0.05 | 0.01 | -0.02 | 9/11/2026 12:58:49 PM EST | |||
| 92.00 | 0.00 | 2.80 | 1.40 | % | 0.02 | 0 | 0 | 0.55 | -0.07 | 0.01 | -0.02 | 9/11/2026 12:58:49 PM EST | |||
| 93.00 | 0.00 | 2.90 | 1.45 | % | 0.02 | 0 | 0 | 0.53 | -0.08 | 0.01 | -0.02 | 9/11/2026 12:58:49 PM EST | |||
| 94.00 | 0.00 | 3.00 | 1.50 | % | 0.02 | 0 | 0 | 0.52 | -0.10 | 0.02 | -0.03 | 9/11/2026 12:58:49 PM EST | |||
| 95.00 | 0.00 | 3.10 | 1.55 | % | 0.02 | 0 | 0 | 0.50 | -0.12 | 0.02 | -0.03 | 9/11/2026 12:58:49 PM EST | |||
| 96.00 | 0.00 | 3.20 | 1.60 | % | 0.02 | 0 | 0 | 0.48 | -0.14 | 0.02 | -0.03 | 9/11/2026 12:58:49 PM EST | |||
| 97.00 | 0.00 | 3.40 | 1.70 | % | 0.02 | 0 | 0 | 0.47 | -0.17 | 0.02 | -0.04 | 9/11/2026 12:58:49 PM EST | |||
| 98.00 | 0.00 | 3.50 | 1.75 | % | 0.02 | 0 | 0 | 0.45 | -0.20 | 0.03 | -0.04 | 9/11/2026 12:58:49 PM EST | |||
| 99.00 | 0.00 | 3.70 | 1.85 | 2.23 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.44 | -0.23 | 0.03 | -0.04 | 9/10/2026 | 9/11/2026 12:58:49 PM EST |
| 100.00 | 0.00 | 4.00 | 2.00 | % | 0.02 | 0 | 0 | 0.43 | -0.26 | 0.03 | -0.04 | 9/11/2026 12:58:49 PM EST | |||
| 101.00 | 0.20 | 4.20 | 2.20 | % | 0.02 | 0 | 0 | 0.26 | -0.30 | 0.03 | -0.04 | 9/11/2026 12:58:49 PM EST | |||
| 102.00 | 0.55 | 4.50 | 2.53 | % | 0.02 | 0 | 0 | 0.27 | -0.33 | 0.04 | -0.04 | 9/11/2026 12:58:49 PM EST | |||
| 103.00 | 1.00 | 4.90 | 2.95 | % | 0.03 | 0 | 0 | 0.27 | -0.37 | 0.04 | -0.04 | 9/11/2026 12:58:49 PM EST | |||
| 104.00 | 1.45 | 4.40 | 2.93 | 4.04 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.24 | -0.41 | 0.04 | -0.05 | 9/10/2026 | 9/11/2026 12:58:49 PM EST |
| 105.00 | 1.85 | 5.80 | 3.83 | % | 0.04 | 0 | 0 | 0.27 | -0.45 | 0.04 | -0.04 | 9/11/2026 12:58:49 PM EST | |||
| 106.00 | 2.35 | 6.30 | 4.33 | % | 0.04 | 0 | 0 | 0.27 | -0.49 | 0.04 | -0.04 | 9/11/2026 12:58:49 PM EST | |||
| 107.00 | 2.85 | 6.80 | 4.83 | % | 0.05 | 0 | 0 | 0.27 | -0.53 | 0.04 | -0.04 | 9/11/2026 12:58:49 PM EST | |||
| 108.00 | 3.40 | 7.40 | 5.40 | % | 0.05 | 0 | 0 | 0.26 | -0.57 | 0.04 | -0.04 | 9/11/2026 12:58:49 PM EST | |||
| 109.00 | 4.00 | 8.00 | 6.00 | % | 0.06 | 0 | 0 | 0.26 | -0.61 | 0.04 | -0.04 | 9/11/2026 12:58:49 PM EST | |||
| 110.00 | 4.60 | 8.60 | 6.60 | % | 0.06 | 0 | 0 | 0.40 | -0.65 | 0.04 | -0.04 | 9/11/2026 12:58:49 PM EST | |||
| 111.00 | 5.30 | 9.30 | 7.30 | % | 0.07 | 0 | 0 | 0.40 | -0.69 | 0.04 | -0.04 | 9/11/2026 12:58:49 PM EST | |||
| 112.00 | 6.00 | 10.00 | 8.00 | % | 0.07 | 0 | 0 | 0.41 | -0.71 | 0.04 | -0.04 | 9/11/2026 12:58:49 PM EST | |||
| 113.00 | 6.70 | 10.70 | 8.70 | % | 0.08 | 0 | 0 | 0.41 | -0.74 | 0.03 | -0.03 | 9/11/2026 12:58:49 PM EST | |||
| 114.00 | 7.50 | 11.50 | 9.50 | % | 0.08 | 0 | 0 | 0.42 | -0.78 | 0.03 | -0.03 | 9/11/2026 12:58:49 PM EST | |||
| 115.00 | 8.30 | 12.30 | 10.30 | % | 0.09 | 0 | 0 | 0.43 | -0.80 | 0.03 | -0.03 | 9/11/2026 12:58:49 PM EST | |||
| 116.00 | 9.20 | 13.20 | 11.20 | % | 0.10 | 0 | 0 | 0.43 | -0.83 | 0.03 | -0.03 | 9/11/2026 12:58:49 PM EST | |||
| 117.00 | 10.10 | 14.10 | 12.10 | % | 0.10 | 0 | 0 | 0.44 | -0.86 | 0.02 | -0.02 | 9/11/2026 12:58:49 PM EST | |||
| 118.00 | 10.90 | 14.90 | 12.90 | % | 0.11 | 0 | 0 | 0.46 | -0.88 | 0.02 | -0.02 | 9/11/2026 12:58:49 PM EST | |||
| 119.00 | 11.90 | 15.90 | 13.90 | % | 0.12 | 0 | 0 | 0.46 | -0.90 | 0.02 | -0.02 | 9/11/2026 12:58:49 PM EST | |||
| 120.00 | 12.80 | 16.80 | 14.80 | % | 0.12 | 0 | 0 | 0.48 | -0.91 | 0.02 | -0.02 | 9/11/2026 12:58:49 PM EST |