Options Chain for HSBC HLDGS PLC SPON ADR NEW (HSBC) - $89.56 as of 11/5/2026 7:14:35 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 | 33.10 | 35.70 | 34.40 | % | 0.63 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 11/4/2026 4:00:00 PM EST | |||
| 60.00 | 27.30 | 30.70 | 29.00 | % | 0.48 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 11/4/2026 4:00:00 PM EST | |||
| 65.00 | 23.00 | 24.80 | 23.90 | % | 0.37 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 11/4/2026 4:00:00 PM EST | |||
| 70.00 | 19.00 | 19.80 | 19.40 | % | 0.28 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 11/4/2026 4:00:00 PM EST | |||
| 75.00 | 14.00 | 14.80 | 14.40 | % | 0.19 | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 11/4/2026 4:00:00 PM EST | |||
| 80.00 | 9.00 | 9.80 | 9.40 | % | 0.12 | 0 | 0 | 0.49 | 0.99 | 0.02 | 0.00 | 11/4/2026 4:00:00 PM EST | |||
| 82.00 | 7.00 | 7.80 | 7.40 | % | 0.09 | 0 | 0 | 0.41 | 0.94 | 0.04 | -0.01 | 11/4/2026 4:00:00 PM EST | |||
| 83.00 | 6.10 | 7.00 | 6.55 | % | 0.08 | 0 | 0 | 0.41 | 0.91 | 0.04 | -0.02 | 11/4/2026 4:00:00 PM EST | |||
| 84.00 | 5.20 | 6.10 | 5.65 | 2.20 | 0.00 | 0.00% | 0.07 | 0 | 4,576 | 0.39 | 0.87 | 0.05 | -0.02 | 11/3/2026 | 11/4/2026 4:00:00 PM EST |
| 85.00 | 4.50 | 5.10 | 4.80 | 4.60 | 0.00 | 0.00% | 0.06 | 0 | 140 | 0.29 | 0.82 | 0.06 | -0.03 | 11/4/2026 | 11/4/2026 4:00:00 PM EST |
| 86.00 | 3.50 | 4.20 | 3.85 | 3.44 | 0.00 | 0.00% | 0.04 | 0 | 278 | 0.25 | 0.76 | 0.07 | -0.04 | 11/4/2026 | 11/4/2026 4:00:00 PM EST |
| 87.00 | 3.00 | 3.40 | 3.20 | 2.41 | 0.00 | 0.00% | 0.04 | 0 | 202 | 0.27 | 0.69 | 0.08 | -0.04 | 11/4/2026 | 11/4/2026 4:00:00 PM EST |
| 88.00 | 2.45 | 2.65 | 2.55 | 2.65 | 0.00 | 0.00% | 0.03 | 0 | 170 | 0.27 | 0.61 | 0.08 | -0.05 | 11/4/2026 | 11/4/2026 4:00:00 PM EST |
| 89.00 | 1.85 | 2.05 | 1.95 | 2.05 | 0.00 | 0.00% | 0.02 | 0 | 28 | 0.26 | 0.52 | 0.09 | -0.05 | 11/4/2026 | 11/4/2026 4:00:00 PM EST |
| 90.00 | 1.40 | 1.60 | 1.50 | 1.55 | 0.00 | 0.00% | 0.02 | 0 | 4,653 | 0.26 | 0.43 | 0.09 | -0.05 | 11/4/2026 | 11/4/2026 4:00:00 PM EST |
| 91.00 | 1.00 | 1.20 | 1.10 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 28 | 0.26 | 0.35 | 0.08 | -0.05 | 11/4/2026 | 11/4/2026 4:00:00 PM EST |
| 92.00 | 0.70 | 0.90 | 0.80 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.26 | 0.28 | 0.07 | -0.04 | 11/4/2026 | 11/4/2026 4:00:00 PM EST |
| 93.00 | 0.45 | 0.65 | 0.55 | % | 0.01 | 0 | 0 | 0.25 | 0.21 | 0.06 | -0.04 | 11/4/2026 4:00:00 PM EST | |||
| 94.00 | 0.30 | 0.50 | 0.40 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 231 | 0.26 | 0.16 | 0.05 | -0.03 | 11/4/2026 | 11/4/2026 4:00:00 PM EST |
| 95.00 | 0.20 | 0.35 | 0.28 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 672 | 0.26 | 0.12 | 0.04 | -0.03 | 11/4/2026 | 11/4/2026 4:00:00 PM EST |
| 96.00 | 0.15 | 0.25 | 0.20 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.26 | 0.09 | 0.03 | -0.02 | 11/4/2026 | 11/4/2026 4:00:00 PM EST |
| 97.00 | 0.10 | 0.20 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.27 | 0.06 | 0.03 | -0.02 | 11/4/2026 | 11/4/2026 4:00:00 PM EST |
| 98.00 | 0.05 | 0.15 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.27 | 0.05 | 0.02 | -0.01 | 11/4/2026 | 11/4/2026 4:00:00 PM EST |
| 99.00 | 0.00 | 0.15 | 0.08 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.32 | 0.03 | 0.01 | -0.01 | 10/26/2026 | 11/4/2026 4:00:00 PM EST |
| 100.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 387 | 0.34 | 0.02 | 0.01 | -0.01 | 11/4/2026 | 11/4/2026 4:00:00 PM EST |
| 101.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.37 | 0.01 | 0.01 | 0.00 | 10/30/2026 | 11/4/2026 4:00:00 PM EST |
| 102.00 | 0.00 | 1.10 | 0.55 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 56 | 0.36 | 0.01 | 0.00 | 0.00 | 10/26/2026 | 11/4/2026 4:00:00 PM EST |
| 103.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 0.38 | 0.00 | 0.00 | 0.00 | 11/4/2026 4:00:00 PM EST | |||
| 104.00 | 0.00 | 1.10 | 0.55 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.40 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 11/4/2026 4:00:00 PM EST |
| 105.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 368 | 0.42 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 4:00:00 PM EST |
| 106.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 11/4/2026 4:00:00 PM EST | |||
| 107.00 | 0.00 | 1.10 | 0.55 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.46 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 11/4/2026 4:00:00 PM EST |
| 108.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 11/4/2026 4:00:00 PM EST | |||
| 109.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 11/4/2026 4:00:00 PM EST | |||
| 110.00 | 0.00 | 2.10 | 1.05 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 446 | 1.08 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 11/4/2026 4:00:00 PM EST |
| 115.00 | 0.00 | 2.10 | 1.05 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.21 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 11/4/2026 4:00:00 PM EST |
| 120.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 11/4/2026 4:00:00 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 11/4/2026 4:00:00 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 11/4/2026 4:00:00 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 11/4/2026 4:00:00 PM EST | |||
| 140.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 11/4/2026 4:00:00 PM EST | |||
| 145.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 11/4/2026 4:00:00 PM EST | |||
| 150.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 11/4/2026 4:00:00 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 11/4/2026 4:00:00 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 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 330 | 1.22 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 11/4/2026 4:00:00 PM EST |
| 60.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 11/4/2026 4:00:00 PM EST | |||
| 65.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.75 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 11/4/2026 4:00:00 PM EST |
| 70.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 112 | 0.60 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 4:00:00 PM EST |
| 75.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 321 | 0.48 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 4:00:00 PM EST |
| 80.00 | 0.10 | 0.25 | 0.18 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 211 | 0.34 | -0.01 | 0.02 | 0.00 | 11/4/2026 | 11/4/2026 4:00:00 PM EST |
| 82.00 | 0.20 | 0.35 | 0.28 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.31 | -0.06 | 0.04 | -0.01 | 11/4/2026 | 11/4/2026 4:00:00 PM EST |
| 83.00 | 0.25 | 0.45 | 0.35 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.29 | -0.09 | 0.04 | -0.02 | 11/4/2026 | 11/4/2026 4:00:00 PM EST |
| 84.00 | 0.40 | 0.55 | 0.48 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 54 | 0.29 | -0.13 | 0.05 | -0.02 | 11/4/2026 | 11/4/2026 4:00:00 PM EST |
| 85.00 | 0.55 | 0.70 | 0.63 | 0.71 | 0.00 | 0.00% | 0.01 | 0 | 172 | 0.28 | -0.18 | 0.06 | -0.03 | 11/4/2026 | 11/4/2026 4:00:00 PM EST |
| 86.00 | 0.75 | 0.95 | 0.85 | 2.20 | 0.00 | 0.00% | 0.01 | 0 | 299 | 0.27 | -0.24 | 0.07 | -0.04 | 11/2/2026 | 11/4/2026 4:00:00 PM EST |
| 87.00 | 1.05 | 1.20 | 1.13 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 67 | 0.27 | -0.31 | 0.08 | -0.04 | 11/4/2026 | 11/4/2026 4:00:00 PM EST |
| 88.00 | 1.40 | 1.55 | 1.48 | 1.43 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.26 | -0.39 | 0.08 | -0.05 | 11/4/2026 | 11/4/2026 4:00:00 PM EST |
| 89.00 | 1.80 | 2.00 | 1.90 | % | 0.02 | 0 | 0 | 0.25 | -0.48 | 0.09 | -0.05 | 11/4/2026 4:00:00 PM EST | |||
| 90.00 | 2.35 | 2.55 | 2.45 | 2.35 | 0.00 | 0.00% | 0.03 | 0 | 1,972 | 0.25 | -0.57 | 0.09 | -0.05 | 11/4/2026 | 11/4/2026 4:00:00 PM EST |
| 91.00 | 2.85 | 3.20 | 3.03 | % | 0.03 | 0 | 0 | 0.24 | -0.65 | 0.08 | -0.05 | 11/4/2026 4:00:00 PM EST | |||
| 92.00 | 3.40 | 4.00 | 3.70 | 2.35 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.24 | -0.72 | 0.07 | -0.04 | 10/21/2026 | 11/4/2026 4:00:00 PM EST |
| 93.00 | 4.10 | 4.80 | 4.45 | % | 0.05 | 0 | 0 | 0.22 | -0.79 | 0.06 | -0.04 | 11/4/2026 4:00:00 PM EST | |||
| 94.00 | 5.00 | 5.70 | 5.35 | 5.70 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.21 | -0.84 | 0.05 | -0.03 | 11/4/2026 | 11/4/2026 4:00:00 PM EST |
| 95.00 | 5.80 | 6.60 | 6.20 | 10.00 | 0.00 | 0.00% | 0.07 | 0 | 531 | 0.34 | -0.88 | 0.04 | -0.03 | 11/2/2026 | 11/4/2026 4:00:00 PM EST |
| 96.00 | 6.60 | 7.60 | 7.10 | % | 0.07 | 0 | 0 | 0.37 | -0.91 | 0.03 | -0.02 | 11/4/2026 4:00:00 PM EST | |||
| 97.00 | 7.60 | 8.60 | 8.10 | % | 0.08 | 0 | 0 | 0.40 | -0.94 | 0.03 | -0.02 | 11/4/2026 4:00:00 PM EST | |||
| 98.00 | 8.50 | 9.60 | 9.05 | 8.50 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.43 | -0.95 | 0.02 | -0.01 | 10/23/2026 | 11/4/2026 4:00:00 PM EST |
| 99.00 | 9.70 | 10.60 | 10.15 | % | 0.10 | 0 | 0 | 0.46 | -0.97 | 0.01 | -0.01 | 11/4/2026 4:00:00 PM EST | |||
| 100.00 | 10.70 | 11.60 | 11.15 | 8.15 | 0.00 | 0.00% | 0.11 | 0 | 14 | 0.49 | -0.98 | 0.01 | -0.01 | 10/22/2026 | 11/4/2026 4:00:00 PM EST |
| 101.00 | 11.60 | 12.60 | 12.10 | % | 0.12 | 0 | 0 | 0.52 | -0.99 | 0.01 | 0.00 | 11/4/2026 4:00:00 PM EST | |||
| 102.00 | 12.50 | 13.60 | 13.05 | % | 0.13 | 0 | 0 | 0.55 | -0.99 | 0.00 | 0.00 | 11/4/2026 4:00:00 PM EST | |||
| 103.00 | 13.40 | 14.70 | 14.05 | % | 0.14 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 11/4/2026 4:00:00 PM EST | |||
| 104.00 | 14.50 | 15.60 | 15.05 | % | 0.14 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 11/4/2026 4:00:00 PM EST | |||
| 105.00 | 15.50 | 16.60 | 16.05 | 18.90 | 0.00 | 0.00% | 0.15 | 0 | 5 | 0.63 | -1.00 | 0.00 | 0.00 | 10/27/2026 | 11/4/2026 4:00:00 PM EST |
| 106.00 | 16.50 | 17.60 | 17.05 | % | 0.16 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 11/4/2026 4:00:00 PM EST | |||
| 107.00 | 17.50 | 18.70 | 18.10 | % | 0.17 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 11/4/2026 4:00:00 PM EST | |||
| 108.00 | 18.50 | 19.60 | 19.05 | % | 0.18 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 11/4/2026 4:00:00 PM EST | |||
| 109.00 | 19.40 | 20.70 | 20.05 | % | 0.18 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 11/4/2026 4:00:00 PM EST | |||
| 110.00 | 20.50 | 21.60 | 21.05 | % | 0.19 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 11/4/2026 4:00:00 PM EST | |||
| 115.00 | 24.00 | 27.40 | 25.70 | % | 0.22 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 11/4/2026 4:00:00 PM EST | |||
| 120.00 | 29.80 | 32.40 | 31.10 | % | 0.26 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 11/4/2026 4:00:00 PM EST | |||
| 125.00 | 34.10 | 37.40 | 35.75 | % | 0.29 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 11/4/2026 4:00:00 PM EST | |||
| 130.00 | 38.90 | 42.30 | 40.60 | % | 0.31 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 11/4/2026 4:00:00 PM EST | |||
| 135.00 | 44.50 | 47.30 | 45.90 | % | 0.34 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 11/4/2026 4:00:00 PM EST | |||
| 140.00 | 49.80 | 52.90 | 51.35 | % | 0.37 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 11/4/2026 4:00:00 PM EST | |||
| 145.00 | 54.70 | 57.40 | 56.05 | % | 0.39 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 11/4/2026 4:00:00 PM EST | |||
| 150.00 | 59.00 | 62.30 | 60.65 | % | 0.40 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 11/4/2026 4:00:00 PM EST | |||
| 155.00 | 63.90 | 68.20 | 66.05 | % | 0.43 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 11/4/2026 4:00:00 PM EST |