Options Chain for HSBC HLDGS PLC SPON ADR NEW (HSBC) - $87.73 as of 11/6/2026 7:09:38 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 | 30.00 | 34.20 | 32.10 | % | 0.58 | 0 | 0 | 3.05 | 1.00 | 0.00 | 0.00 | 11/6/2026 4:00:01 PM EST | |||
| 60.00 | 25.00 | 29.20 | 27.10 | % | 0.45 | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 11/6/2026 4:00:01 PM EST | |||
| 65.00 | 20.00 | 24.30 | 22.15 | % | 0.34 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 11/6/2026 4:00:01 PM EST | |||
| 70.00 | 15.00 | 19.20 | 17.10 | % | 0.24 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 11/6/2026 4:00:01 PM EST | |||
| 74.00 | 11.20 | 15.10 | 13.15 | % | 0.18 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 11/6/2026 4:00:01 PM EST | |||
| 75.00 | 10.20 | 14.30 | 12.25 | % | 0.16 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 11/6/2026 4:00:01 PM EST | |||
| 76.00 | 9.20 | 13.30 | 11.25 | % | 0.15 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 11/6/2026 4:00:01 PM EST | |||
| 77.00 | 8.60 | 12.10 | 10.35 | % | 0.13 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 11/6/2026 4:00:01 PM EST | |||
| 78.00 | 7.20 | 11.20 | 9.20 | % | 0.12 | 0 | 0 | 1.23 | 1.00 | 0.01 | 0.00 | 11/6/2026 4:00:01 PM EST | |||
| 79.00 | 6.90 | 9.60 | 8.25 | % | 0.10 | 0 | 0 | 0.99 | 0.99 | 0.01 | -0.01 | 11/6/2026 4:00:01 PM EST | |||
| 80.00 | 5.90 | 8.60 | 7.25 | 5.47 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.91 | 0.96 | 0.02 | -0.02 | 10/30/2026 | 11/6/2026 4:00:01 PM EST |
| 81.00 | 4.30 | 7.60 | 5.95 | % | 0.07 | 0 | 0 | 0.84 | 0.94 | 0.03 | -0.03 | 11/6/2026 4:00:01 PM EST | |||
| 82.00 | 3.50 | 6.70 | 5.10 | 3.79 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.86 | 0.92 | 0.04 | -0.04 | 10/30/2026 | 11/6/2026 4:00:01 PM EST |
| 83.00 | 3.50 | 4.90 | 4.20 | 4.08 | % | 0.05 | 5 | 0 | 0.51 | 0.86 | 0.06 | -0.06 | 11/6/2026 | 11/6/2026 4:00:01 PM EST | |
| 84.00 | 2.10 | 4.90 | 3.50 | % | 0.04 | 0 | 0 | 0.67 | 0.79 | 0.07 | -0.08 | 11/6/2026 4:00:01 PM EST | |||
| 85.00 | 2.35 | 3.20 | 2.78 | 3.30 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.32 | 0.72 | 0.09 | -0.08 | 11/5/2026 | 11/6/2026 4:00:01 PM EST |
| 86.00 | 1.25 | 2.90 | 2.08 | 3.50 | 0.00 | 0.00% | 0.02 | 0 | 24 | 0.31 | 0.62 | 0.11 | -0.09 | 11/4/2026 | 11/6/2026 4:00:01 PM EST |
| 87.00 | 0.15 | 2.65 | 1.40 | 1.55 | -0.45 | -22.50% | 0.02 | 1 | 30 | 0.29 | 0.51 | 0.12 | -0.10 | 11/6/2026 | 11/6/2026 4:00:01 PM EST |
| 88.00 | 0.30 | 1.70 | 1.00 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.29 | 0.40 | 0.11 | -0.10 | 10/27/2026 | 11/6/2026 4:00:01 PM EST |
| 89.00 | 0.10 | 1.15 | 0.63 | 0.67 | -1.17 | -63.59% | 0.01 | 3 | 233 | 0.27 | 0.32 | 0.09 | -0.10 | 11/6/2026 | 11/6/2026 4:00:01 PM EST |
| 90.00 | 0.00 | 0.95 | 0.48 | 0.40 | -0.25 | -38.47% | 0.01 | 1 | 8 | 0.43 | 0.23 | 0.08 | -0.08 | 11/6/2026 | 11/6/2026 4:00:01 PM EST |
| 91.00 | 0.00 | 0.75 | 0.38 | 0.20 | -0.55 | -73.34% | 0.00 | 8 | 289 | 0.45 | 0.17 | 0.06 | -0.07 | 11/6/2026 | 11/6/2026 4:00:01 PM EST |
| 92.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.87 | 0.10 | 0.05 | -0.05 | 11/6/2026 4:00:01 PM EST | |||
| 93.00 | 0.00 | 2.20 | 1.10 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.92 | 0.07 | 0.03 | -0.03 | 11/4/2026 | 11/6/2026 4:00:01 PM EST |
| 94.00 | 0.00 | 1.85 | 0.93 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.90 | 0.05 | 0.02 | -0.03 | 11/5/2026 | 11/6/2026 4:00:01 PM EST |
| 95.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.45 | 0.04 | 0.02 | -0.03 | 11/5/2026 | 11/6/2026 4:00:01 PM EST |
| 96.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.79 | 0.02 | 0.01 | -0.02 | 11/6/2026 4:00:01 PM EST | |||
| 97.00 | 0.00 | 2.15 | 1.08 | 2.75 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.15 | 0.01 | 0.01 | -0.01 | 10/7/2026 | 11/6/2026 4:00:01 PM EST |
| 98.00 | 0.00 | 2.15 | 1.08 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.21 | 0.01 | 0.00 | 0.00 | 10/14/2026 | 11/6/2026 4:00:01 PM EST |
| 99.00 | 0.00 | 2.15 | 1.08 | 0.05 | -2.80 | -98.25% | 0.01 | 30 | 30 | 1.26 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 4:00:01 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.31 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 11/6/2026 4:00:01 PM EST |
| 101.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:01 PM EST | |||
| 102.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 11/6/2026 4:00:01 PM EST |
| 103.00 | 0.00 | 2.15 | 1.08 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.46 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 11/6/2026 4:00:01 PM EST |
| 104.00 | 0.00 | 2.15 | 1.08 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.51 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 11/6/2026 4:00:01 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 1.07 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.55 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 11/6/2026 4:00:01 PM EST |
| 106.00 | 0.00 | 2.15 | 1.08 | 1.03 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.60 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 11/6/2026 4:00:01 PM EST |
| 107.00 | 0.00 | 2.15 | 1.08 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.64 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 11/6/2026 4:00:01 PM EST |
| 108.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.68 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 11/6/2026 4:00:01 PM EST |
| 109.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:01 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:01 PM EST | |||
| 111.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:01 PM EST | |||
| 112.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:01 PM EST | |||
| 113.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:01 PM EST | |||
| 114.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:01 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:01 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:01 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:01 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 | 3.11 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:01 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:01 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:01 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:01 PM EST | |||
| 74.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:01 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:01 PM EST | |||
| 76.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:01 PM EST | |||
| 77.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:01 PM EST | |||
| 78.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.01 | 0.00 | 11/6/2026 4:00:01 PM EST | |||
| 79.00 | 0.00 | 2.20 | 1.10 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.15 | -0.01 | 0.01 | -0.01 | 11/3/2026 | 11/6/2026 4:00:01 PM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | 0.10 | -0.28 | -73.69% | 0.00 | 10 | 9 | 0.66 | -0.04 | 0.02 | -0.02 | 11/6/2026 | 11/6/2026 4:00:01 PM EST |
| 81.00 | 0.00 | 0.90 | 0.45 | 0.17 | % | 0.01 | 2 | 0 | 0.64 | -0.06 | 0.03 | -0.03 | 11/6/2026 | 11/6/2026 4:00:01 PM EST | |
| 82.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.94 | -0.08 | 0.04 | -0.04 | 11/6/2026 4:00:01 PM EST | |||
| 83.00 | 0.00 | 0.95 | 0.48 | 0.30 | -0.54 | -64.29% | 0.01 | 1 | 2 | 0.52 | -0.14 | 0.06 | -0.06 | 11/6/2026 | 11/6/2026 4:00:01 PM EST |
| 84.00 | 0.00 | 1.00 | 0.50 | 0.45 | -1.10 | -70.97% | 0.01 | 1 | 9 | 0.38 | -0.21 | 0.07 | -0.08 | 11/6/2026 | 11/6/2026 4:00:01 PM EST |
| 85.00 | 0.00 | 1.85 | 0.93 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 36 | 0.58 | -0.28 | 0.09 | -0.08 | 11/5/2026 | 11/6/2026 4:00:01 PM EST |
| 86.00 | 0.35 | 1.55 | 0.95 | 0.85 | -1.96 | -69.76% | 0.01 | 2 | 1 | 0.29 | -0.38 | 0.11 | -0.09 | 11/6/2026 | 11/6/2026 4:00:01 PM EST |
| 87.00 | 0.65 | 2.10 | 1.38 | 2.30 | 0.00 | 0.00% | 0.02 | 0 | 51 | 0.29 | -0.49 | 0.12 | -0.10 | 11/2/2026 | 11/6/2026 4:00:01 PM EST |
| 88.00 | 1.60 | 2.50 | 2.05 | 1.85 | 0.00 | 0.00% | 0.02 | 0 | 9 | 0.31 | -0.60 | 0.11 | -0.10 | 11/5/2026 | 11/6/2026 4:00:01 PM EST |
| 89.00 | 1.90 | 3.50 | 2.70 | 2.56 | +1.06 | +70.67% | 0.03 | 5 | 3 | 0.49 | -0.68 | 0.09 | -0.10 | 11/6/2026 | 11/6/2026 4:00:01 PM EST |
| 90.00 | 2.70 | 4.40 | 3.55 | 3.38 | +0.73 | +27.55% | 0.04 | 3 | 4 | 0.54 | -0.77 | 0.08 | -0.08 | 11/6/2026 | 11/6/2026 4:00:01 PM EST |
| 91.00 | 2.75 | 5.50 | 4.13 | 2.98 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.70 | -0.83 | 0.06 | -0.07 | 10/23/2026 | 11/6/2026 4:00:01 PM EST |
| 92.00 | 3.70 | 7.10 | 5.40 | 1.80 | 0.00 | 0.00% | 0.06 | 0 | 32 | 0.84 | -0.90 | 0.05 | -0.05 | 10/16/2026 | 11/6/2026 4:00:01 PM EST |
| 93.00 | 4.10 | 8.00 | 6.05 | 3.40 | 0.00 | 0.00% | 0.07 | 0 | 15 | 0.88 | -0.93 | 0.03 | -0.03 | 10/22/2026 | 11/6/2026 4:00:01 PM EST |
| 94.00 | 4.90 | 8.90 | 6.90 | % | 0.07 | 0 | 0 | 0.87 | -0.95 | 0.02 | -0.03 | 11/6/2026 4:00:01 PM EST | |||
| 95.00 | 6.00 | 10.10 | 8.05 | 7.24 | 0.00 | 0.00% | 0.08 | 0 | 3 | 1.00 | -0.96 | 0.02 | -0.03 | 11/4/2026 | 11/6/2026 4:00:01 PM EST |
| 96.00 | 7.60 | 11.10 | 9.35 | 3.65 | 0.00 | 0.00% | 0.10 | 0 | 7 | 1.08 | -0.98 | 0.01 | -0.02 | 10/21/2026 | 11/6/2026 4:00:01 PM EST |
| 97.00 | 7.90 | 12.00 | 9.95 | % | 0.10 | 0 | 0 | 1.09 | -0.99 | 0.01 | -0.01 | 11/6/2026 4:00:01 PM EST | |||
| 98.00 | 9.60 | 12.20 | 10.90 | % | 0.11 | 0 | 0 | 1.03 | -0.99 | 0.00 | 0.00 | 11/6/2026 4:00:01 PM EST | |||
| 99.00 | 10.60 | 13.20 | 11.90 | % | 0.12 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:01 PM EST | |||
| 100.00 | 11.60 | 14.20 | 12.90 | 10.96 | 0.00 | 0.00% | 0.13 | 0 | 3 | 1.16 | -1.00 | 0.00 | 0.00 | 11/5/2026 | 11/6/2026 4:00:01 PM EST |
| 101.00 | 12.00 | 16.10 | 14.05 | % | 0.14 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:01 PM EST | |||
| 102.00 | 13.60 | 16.20 | 14.90 | % | 0.15 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:01 PM EST | |||
| 103.00 | 14.60 | 17.30 | 15.95 | % | 0.15 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:01 PM EST | |||
| 104.00 | 15.60 | 18.30 | 16.95 | % | 0.16 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:01 PM EST | |||
| 105.00 | 16.20 | 20.10 | 18.15 | % | 0.17 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:01 PM EST | |||
| 106.00 | 16.80 | 20.70 | 18.75 | % | 0.18 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:01 PM EST | |||
| 107.00 | 18.00 | 21.30 | 19.65 | % | 0.18 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:01 PM EST | |||
| 108.00 | 18.80 | 23.00 | 20.90 | % | 0.19 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:01 PM EST | |||
| 109.00 | 19.80 | 24.10 | 21.95 | % | 0.20 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:01 PM EST | |||
| 110.00 | 20.80 | 25.10 | 22.95 | % | 0.21 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:01 PM EST | |||
| 111.00 | 21.80 | 26.00 | 23.90 | % | 0.22 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:01 PM EST | |||
| 112.00 | 23.10 | 27.00 | 25.05 | % | 0.22 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:01 PM EST | |||
| 113.00 | 23.80 | 28.00 | 25.90 | 27.40 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.68 | -1.00 | 0.00 | 0.00 | 11/2/2026 | 11/6/2026 4:00:01 PM EST |
| 114.00 | 24.80 | 29.10 | 26.95 | % | 0.24 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:01 PM EST | |||
| 115.00 | 25.80 | 29.30 | 27.55 | 30.24 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.69 | -1.00 | 0.00 | 0.00 | 11/3/2026 | 11/6/2026 4:00:01 PM EST |
| 120.00 | 30.80 | 35.10 | 32.95 | % | 0.27 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:01 PM EST | |||
| 125.00 | 35.80 | 40.10 | 37.95 | % | 0.30 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:01 PM EST |