Options Chain for HSBC HLDGS PLC SPON ADR NEW (HSBC) - $93.71 as of 10/8/2026 11:14:46 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 | 36.20 | 37.80 | 37.00 | % | 0.67 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 10/8/2026 10:59:03 AM EST | |||
| 60.00 | 31.20 | 32.80 | 32.00 | % | 0.53 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 10/8/2026 10:59:03 AM EST | |||
| 65.00 | 26.30 | 27.90 | 27.10 | % | 0.42 | 0 | 0 | 0.85 | 0.99 | 0.00 | -0.01 | 10/8/2026 10:59:03 AM EST | |||
| 70.00 | 21.80 | 23.00 | 22.40 | % | 0.32 | 0 | 0 | 0.58 | 0.97 | 0.01 | -0.01 | 10/8/2026 10:59:03 AM EST | |||
| 75.00 | 16.90 | 18.10 | 17.50 | % | 0.23 | 0 | 0 | 0.49 | 0.93 | 0.01 | -0.02 | 10/8/2026 10:59:03 AM EST | |||
| 80.00 | 11.90 | 13.30 | 12.60 | % | 0.16 | 0 | 0 | 0.40 | 0.87 | 0.02 | -0.03 | 10/8/2026 10:59:03 AM EST | |||
| 85.00 | 7.70 | 8.80 | 8.25 | % | 0.10 | 0 | 0 | 0.34 | 0.77 | 0.03 | -0.04 | 10/8/2026 10:59:03 AM EST | |||
| 90.00 | 4.50 | 4.90 | 4.70 | 4.83 | -1.17 | -19.50% | 0.05 | 1,500 | 117 | 0.30 | 0.61 | 0.04 | -0.04 | 10/8/2026 | 10/8/2026 10:59:03 AM EST |
| 95.00 | 2.10 | 2.45 | 2.28 | 2.55 | -0.55 | -17.75% | 0.02 | 4 | 180 | 0.28 | 0.40 | 0.04 | -0.04 | 10/8/2026 | 10/8/2026 10:59:03 AM EST |
| 100.00 | 0.85 | 1.10 | 0.98 | 0.97 | -0.43 | -30.72% | 0.01 | 44 | 114 | 0.28 | 0.22 | 0.03 | -0.03 | 10/8/2026 | 10/8/2026 10:59:03 AM EST |
| 105.00 | 0.30 | 0.50 | 0.40 | 0.45 | -0.05 | -10.00% | 0.00 | 1 | 220 | 0.28 | 0.10 | 0.02 | -0.02 | 10/8/2026 | 10/8/2026 10:59:03 AM EST |
| 110.00 | 0.05 | 0.30 | 0.18 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 407 | 0.29 | 0.04 | 0.01 | -0.01 | 10/7/2026 | 10/8/2026 10:59:03 AM EST |
| 115.00 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.38 | 0.01 | 0.00 | 0.00 | 10/6/2026 | 10/8/2026 10:59:03 AM EST |
| 120.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 10/8/2026 10:59:03 AM EST | |||
| 125.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 10/8/2026 10:59:03 AM EST | |||
| 130.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 10/8/2026 10:59:03 AM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 10/8/2026 10:59:03 AM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 10/8/2026 10:59:03 AM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 10/8/2026 10:59:03 AM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 10/8/2026 10:59:03 AM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 10/8/2026 10:59:03 AM 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 | 0.79 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/8/2026 10:59:03 AM EST |
| 60.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 10/8/2026 10:59:03 AM EST | |||
| 65.00 | 0.00 | 0.30 | 0.15 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.53 | -0.01 | 0.00 | -0.01 | 9/30/2026 | 10/8/2026 10:59:03 AM EST |
| 70.00 | 0.10 | 0.35 | 0.23 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.46 | -0.03 | 0.01 | -0.01 | 10/7/2026 | 10/8/2026 10:59:03 AM EST |
| 75.00 | 0.25 | 0.45 | 0.35 | 0.30 | +0.05 | +20.00% | 0.00 | 12 | 57 | 0.40 | -0.07 | 0.01 | -0.02 | 10/8/2026 | 10/8/2026 10:59:03 AM EST |
| 80.00 | 0.60 | 0.80 | 0.70 | 0.70 | +0.28 | +66.67% | 0.01 | 2 | 78 | 0.36 | -0.13 | 0.02 | -0.03 | 10/8/2026 | 10/8/2026 10:59:03 AM EST |
| 85.00 | 1.25 | 1.55 | 1.40 | 1.35 | +0.45 | +50.00% | 0.02 | 14 | 32 | 0.32 | -0.23 | 0.03 | -0.04 | 10/8/2026 | 10/8/2026 10:59:03 AM EST |
| 90.00 | 2.75 | 3.20 | 2.98 | 2.85 | +0.75 | +35.72% | 0.03 | 1,511 | 445 | 0.30 | -0.39 | 0.04 | -0.04 | 10/8/2026 | 10/8/2026 10:59:03 AM EST |
| 95.00 | 5.30 | 5.80 | 5.55 | 5.57 | +1.00 | +21.89% | 0.06 | 6 | 24 | 0.29 | -0.60 | 0.04 | -0.04 | 10/8/2026 | 10/8/2026 10:59:03 AM EST |
| 100.00 | 8.70 | 9.90 | 9.30 | 4.85 | 0.00 | 0.00% | 0.09 | 0 | 11 | 0.27 | -0.78 | 0.03 | -0.03 | 10/6/2026 | 10/8/2026 10:59:03 AM EST |
| 105.00 | 13.00 | 14.00 | 13.50 | 13.20 | +3.20 | +32.00% | 0.13 | 1 | 10 | 0.36 | -0.90 | 0.02 | -0.02 | 10/8/2026 | 10/8/2026 10:59:03 AM EST |
| 110.00 | 17.70 | 19.30 | 18.50 | % | 0.17 | 0 | 0 | 0.47 | -0.96 | 0.01 | -0.01 | 10/8/2026 10:59:03 AM EST | |||
| 115.00 | 22.60 | 24.20 | 23.40 | % | 0.20 | 0 | 0 | 0.53 | -0.99 | 0.00 | 0.00 | 10/8/2026 10:59:03 AM EST | |||
| 120.00 | 27.60 | 29.20 | 28.40 | % | 0.24 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 10/8/2026 10:59:03 AM EST | |||
| 125.00 | 32.60 | 34.10 | 33.35 | % | 0.27 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 10/8/2026 10:59:03 AM EST | |||
| 130.00 | 36.30 | 40.10 | 38.20 | % | 0.29 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 10/8/2026 10:59:03 AM EST | |||
| 135.00 | 41.30 | 45.40 | 43.35 | % | 0.32 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 10/8/2026 10:59:03 AM EST | |||
| 140.00 | 46.20 | 50.40 | 48.30 | % | 0.34 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 10/8/2026 10:59:03 AM EST | |||
| 145.00 | 51.20 | 55.40 | 53.30 | % | 0.37 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 10/8/2026 10:59:03 AM EST | |||
| 150.00 | 56.20 | 60.30 | 58.25 | % | 0.39 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 10/8/2026 10:59:03 AM EST | |||
| 155.00 | 61.20 | 65.30 | 63.25 | % | 0.41 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 10/8/2026 10:59:03 AM EST |