Options Chain for HSBC HLDGS PLC SPON ADR NEW (HSBC) - $85.91 as of 11/2/2026 8:35:03 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 | 28.90 | 33.10 | 31.00 | % | 0.56 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 11/2/2026 4:00:03 PM EST | |||
| 60.00 | 23.90 | 28.10 | 26.00 | % | 0.43 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 11/2/2026 4:00:03 PM EST | |||
| 65.00 | 18.90 | 23.10 | 21.00 | % | 0.32 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 11/2/2026 4:00:03 PM EST | |||
| 70.00 | 14.10 | 18.00 | 16.05 | % | 0.23 | 0 | 0 | 0.75 | 0.99 | 0.01 | 0.00 | 11/2/2026 4:00:03 PM EST | |||
| 74.00 | 10.00 | 14.30 | 12.15 | % | 0.16 | 0 | 0 | 0.64 | 0.95 | 0.01 | -0.01 | 11/2/2026 4:00:03 PM EST | |||
| 75.00 | 9.10 | 13.30 | 11.20 | % | 0.15 | 0 | 0 | 0.62 | 0.93 | 0.02 | -0.01 | 11/2/2026 4:00:03 PM EST | |||
| 76.00 | 8.20 | 12.40 | 10.30 | % | 0.14 | 0 | 0 | 0.58 | 0.91 | 0.02 | -0.02 | 11/2/2026 4:00:03 PM EST | |||
| 77.00 | 7.70 | 11.50 | 9.60 | % | 0.12 | 0 | 0 | 0.57 | 0.89 | 0.02 | -0.02 | 11/2/2026 4:00:03 PM EST | |||
| 78.00 | 7.30 | 10.00 | 8.65 | % | 0.11 | 0 | 0 | 0.48 | 0.86 | 0.03 | -0.02 | 11/2/2026 4:00:03 PM EST | |||
| 79.00 | 6.50 | 9.10 | 7.80 | % | 0.10 | 0 | 0 | 0.46 | 0.82 | 0.03 | -0.03 | 11/2/2026 4:00:03 PM EST | |||
| 80.00 | 5.70 | 8.30 | 7.00 | % | 0.09 | 0 | 0 | 0.44 | 0.79 | 0.04 | -0.03 | 11/2/2026 4:00:03 PM EST | |||
| 81.00 | 4.90 | 7.50 | 6.20 | % | 0.08 | 0 | 0 | 0.43 | 0.75 | 0.04 | -0.03 | 11/2/2026 4:00:03 PM EST | |||
| 82.00 | 4.00 | 5.80 | 4.90 | % | 0.06 | 0 | 0 | 0.20 | 0.71 | 0.04 | -0.03 | 11/2/2026 4:00:03 PM EST | |||
| 83.00 | 4.30 | 5.80 | 5.05 | % | 0.06 | 0 | 0 | 0.30 | 0.66 | 0.05 | -0.04 | 11/2/2026 4:00:03 PM EST | |||
| 84.00 | 3.70 | 4.40 | 4.05 | % | 0.05 | 0 | 0 | 0.27 | 0.62 | 0.05 | -0.04 | 11/2/2026 4:00:03 PM EST | |||
| 85.00 | 3.10 | 3.80 | 3.45 | % | 0.04 | 0 | 0 | 0.26 | 0.57 | 0.05 | -0.04 | 11/2/2026 4:00:03 PM EST | |||
| 86.00 | 2.55 | 3.20 | 2.88 | % | 0.03 | 0 | 0 | 0.26 | 0.51 | 0.05 | -0.04 | 11/2/2026 4:00:03 PM EST | |||
| 87.00 | 2.10 | 2.75 | 2.43 | % | 0.03 | 0 | 0 | 0.26 | 0.46 | 0.05 | -0.04 | 11/2/2026 4:00:03 PM EST | |||
| 88.00 | 1.70 | 2.25 | 1.98 | % | 0.02 | 0 | 0 | 0.25 | 0.41 | 0.05 | -0.04 | 11/2/2026 4:00:03 PM EST | |||
| 89.00 | 1.45 | 1.90 | 1.68 | 2.00 | % | 0.02 | 1 | 0 | 0.26 | 0.36 | 0.05 | -0.04 | 11/2/2026 | 11/2/2026 4:00:03 PM EST | |
| 90.00 | 1.00 | 1.65 | 1.33 | % | 0.01 | 0 | 0 | 0.25 | 0.31 | 0.05 | -0.03 | 11/2/2026 4:00:03 PM EST | |||
| 91.00 | 0.65 | 1.50 | 1.08 | % | 0.01 | 0 | 0 | 0.22 | 0.27 | 0.04 | -0.03 | 11/2/2026 4:00:03 PM EST | |||
| 92.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.33 | 0.23 | 0.04 | -0.03 | 11/2/2026 4:00:03 PM EST | |||
| 93.00 | 0.50 | 1.25 | 0.88 | % | 0.01 | 0 | 0 | 0.26 | 0.19 | 0.04 | -0.03 | 11/2/2026 4:00:03 PM EST | |||
| 94.00 | 0.00 | 2.05 | 1.03 | % | 0.01 | 0 | 0 | 0.44 | 0.16 | 0.03 | -0.02 | 11/2/2026 4:00:03 PM EST | |||
| 95.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.49 | 0.13 | 0.03 | -0.02 | 11/2/2026 4:00:03 PM EST | |||
| 96.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.52 | 0.11 | 0.02 | -0.02 | 11/2/2026 4:00:03 PM EST | |||
| 97.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.54 | 0.09 | 0.02 | -0.01 | 11/2/2026 4:00:03 PM EST | |||
| 98.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.45 | 0.07 | 0.02 | -0.01 | 11/2/2026 4:00:03 PM EST | |||
| 99.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.58 | 0.05 | 0.01 | -0.01 | 11/2/2026 4:00:03 PM EST | |||
| 100.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.59 | 0.04 | 0.01 | -0.01 | 11/2/2026 4:00:03 PM EST | |||
| 101.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 0.58 | 0.03 | 0.01 | -0.01 | 11/2/2026 4:00:03 PM EST | |||
| 102.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.63 | 0.02 | 0.01 | -0.01 | 11/2/2026 4:00:03 PM EST | |||
| 103.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.65 | 0.02 | 0.01 | 0.00 | 11/2/2026 4:00:03 PM EST | |||
| 104.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.67 | 0.01 | 0.00 | 0.00 | 11/2/2026 4:00:03 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.69 | 0.01 | 0.00 | 0.00 | 11/2/2026 4:00:03 PM EST | |||
| 106.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.57 | 0.01 | 0.00 | 0.00 | 11/2/2026 4:00:03 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 11/2/2026 4:00:03 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 11/2/2026 4:00:03 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 11/2/2026 4:00:03 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 11/2/2026 4:00:03 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 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 11/2/2026 4:00:03 PM EST | |||
| 60.00 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 11/2/2026 4:00:03 PM EST | |||
| 65.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 11/2/2026 4:00:03 PM EST | |||
| 70.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.56 | -0.01 | 0.01 | 0.00 | 11/2/2026 4:00:03 PM EST | |||
| 74.00 | 0.00 | 2.45 | 1.23 | % | 0.02 | 0 | 0 | 0.66 | -0.05 | 0.01 | -0.01 | 11/2/2026 4:00:03 PM EST | |||
| 75.00 | 0.00 | 2.50 | 1.25 | % | 0.02 | 0 | 0 | 0.63 | -0.07 | 0.02 | -0.01 | 11/2/2026 4:00:03 PM EST | |||
| 76.00 | 0.00 | 2.55 | 1.28 | % | 0.02 | 0 | 0 | 0.60 | -0.09 | 0.02 | -0.02 | 11/2/2026 4:00:03 PM EST | |||
| 77.00 | 0.00 | 2.65 | 1.33 | % | 0.02 | 0 | 0 | 0.58 | -0.11 | 0.02 | -0.02 | 11/2/2026 4:00:03 PM EST | |||
| 78.00 | 0.60 | 2.75 | 1.68 | % | 0.02 | 0 | 0 | 0.55 | -0.14 | 0.03 | -0.02 | 11/2/2026 4:00:03 PM EST | |||
| 79.00 | 0.05 | 2.85 | 1.45 | % | 0.02 | 0 | 0 | 0.34 | -0.18 | 0.03 | -0.03 | 11/2/2026 4:00:03 PM EST | |||
| 80.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 0.33 | -0.21 | 0.04 | -0.03 | 11/2/2026 4:00:03 PM EST | |||
| 81.00 | 1.05 | 3.30 | 2.18 | % | 0.03 | 0 | 0 | 0.38 | -0.25 | 0.04 | -0.03 | 11/2/2026 4:00:03 PM EST | |||
| 82.00 | 0.90 | 1.85 | 1.38 | % | 0.02 | 0 | 0 | 0.27 | -0.29 | 0.04 | -0.03 | 11/2/2026 4:00:03 PM EST | |||
| 83.00 | 1.55 | 2.15 | 1.85 | % | 0.02 | 0 | 0 | 0.28 | -0.34 | 0.05 | -0.04 | 11/2/2026 4:00:03 PM EST | |||
| 84.00 | 1.90 | 3.10 | 2.50 | % | 0.03 | 0 | 0 | 0.31 | -0.38 | 0.05 | -0.04 | 11/2/2026 4:00:03 PM EST | |||
| 85.00 | 2.25 | 2.85 | 2.55 | % | 0.03 | 0 | 0 | 0.27 | -0.43 | 0.05 | -0.04 | 11/2/2026 4:00:03 PM EST | |||
| 86.00 | 2.65 | 3.40 | 3.03 | % | 0.04 | 0 | 0 | 0.27 | -0.49 | 0.05 | -0.04 | 11/2/2026 4:00:03 PM EST | |||
| 87.00 | 3.20 | 3.90 | 3.55 | % | 0.04 | 0 | 0 | 0.27 | -0.54 | 0.05 | -0.04 | 11/2/2026 4:00:03 PM EST | |||
| 88.00 | 3.90 | 4.40 | 4.15 | % | 0.05 | 0 | 0 | 0.27 | -0.59 | 0.05 | -0.04 | 11/2/2026 4:00:03 PM EST | |||
| 89.00 | 4.50 | 5.10 | 4.80 | % | 0.05 | 0 | 0 | 0.27 | -0.64 | 0.05 | -0.04 | 11/2/2026 4:00:03 PM EST | |||
| 90.00 | 4.10 | 6.80 | 5.45 | % | 0.06 | 0 | 0 | 0.24 | -0.69 | 0.05 | -0.03 | 11/2/2026 4:00:03 PM EST | |||
| 91.00 | 4.90 | 7.60 | 6.25 | % | 0.07 | 0 | 0 | 0.41 | -0.73 | 0.04 | -0.03 | 11/2/2026 4:00:03 PM EST | |||
| 92.00 | 5.60 | 8.40 | 7.00 | % | 0.08 | 0 | 0 | 0.42 | -0.77 | 0.04 | -0.03 | 11/2/2026 4:00:03 PM EST | |||
| 93.00 | 5.90 | 9.90 | 7.90 | % | 0.08 | 0 | 0 | 0.49 | -0.81 | 0.04 | -0.03 | 11/2/2026 4:00:03 PM EST | |||
| 94.00 | 7.30 | 9.90 | 8.60 | % | 0.09 | 0 | 0 | 0.42 | -0.84 | 0.03 | -0.02 | 11/2/2026 4:00:03 PM EST | |||
| 95.00 | 7.60 | 11.50 | 9.55 | % | 0.10 | 0 | 0 | 0.48 | -0.87 | 0.03 | -0.02 | 11/2/2026 4:00:03 PM EST | |||
| 96.00 | 8.50 | 12.40 | 10.45 | % | 0.11 | 0 | 0 | 0.50 | -0.89 | 0.02 | -0.02 | 11/2/2026 4:00:03 PM EST | |||
| 97.00 | 9.40 | 13.60 | 11.50 | % | 0.12 | 0 | 0 | 0.57 | -0.91 | 0.02 | -0.01 | 11/2/2026 4:00:03 PM EST | |||
| 98.00 | 10.80 | 14.00 | 12.40 | % | 0.13 | 0 | 0 | 0.52 | -0.93 | 0.02 | -0.01 | 11/2/2026 4:00:03 PM EST | |||
| 99.00 | 11.40 | 15.60 | 13.50 | % | 0.14 | 0 | 0 | 0.61 | -0.95 | 0.01 | -0.01 | 11/2/2026 4:00:03 PM EST | |||
| 100.00 | 12.40 | 16.60 | 14.50 | % | 0.14 | 0 | 0 | 0.64 | -0.96 | 0.01 | -0.01 | 11/2/2026 4:00:03 PM EST | |||
| 101.00 | 13.50 | 17.40 | 15.45 | % | 0.15 | 0 | 0 | 0.64 | -0.97 | 0.01 | -0.01 | 11/2/2026 4:00:03 PM EST | |||
| 102.00 | 14.40 | 18.50 | 16.45 | % | 0.16 | 0 | 0 | 0.67 | -0.98 | 0.01 | -0.01 | 11/2/2026 4:00:03 PM EST | |||
| 103.00 | 15.40 | 19.60 | 17.50 | % | 0.17 | 0 | 0 | 0.70 | -0.98 | 0.01 | 0.00 | 11/2/2026 4:00:03 PM EST | |||
| 104.00 | 16.40 | 20.50 | 18.45 | % | 0.18 | 0 | 0 | 0.71 | -0.99 | 0.00 | 0.00 | 11/2/2026 4:00:03 PM EST | |||
| 105.00 | 17.40 | 21.50 | 19.45 | % | 0.19 | 0 | 0 | 0.73 | -0.99 | 0.00 | 0.00 | 11/2/2026 4:00:03 PM EST | |||
| 106.00 | 18.40 | 22.50 | 20.45 | % | 0.19 | 0 | 0 | 0.75 | -0.99 | 0.00 | 0.00 | 11/2/2026 4:00:03 PM EST | |||
| 110.00 | 22.40 | 26.50 | 24.45 | % | 0.22 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 11/2/2026 4:00:03 PM EST | |||
| 115.00 | 27.40 | 31.60 | 29.50 | % | 0.26 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 11/2/2026 4:00:03 PM EST | |||
| 120.00 | 32.40 | 36.50 | 34.45 | % | 0.29 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 11/2/2026 4:00:03 PM EST | |||
| 125.00 | 37.40 | 41.50 | 39.45 | % | 0.32 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 11/2/2026 4:00:03 PM EST |