Options Chain for HSBC HLDGS PLC SPON ADR NEW (HSBC) - $90.22 as of 11/10/2026 11:42:41 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 | 33.70 | 37.80 | 35.75 | % | 0.65 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 11/10/2026 9:59:06 AM EST | |||
| 60.00 | 28.70 | 32.80 | 30.75 | % | 0.51 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 11/10/2026 9:59:06 AM EST | |||
| 65.00 | 23.90 | 27.80 | 25.85 | % | 0.40 | 0 | 0 | 0.89 | 1.00 | 0.00 | -0.01 | 11/10/2026 9:59:06 AM EST | |||
| 70.00 | 19.00 | 22.90 | 20.95 | % | 0.30 | 0 | 0 | 0.76 | 0.99 | 0.00 | -0.02 | 11/10/2026 9:59:06 AM EST | |||
| 75.00 | 14.20 | 18.10 | 16.15 | % | 0.22 | 0 | 0 | 0.64 | 0.96 | 0.01 | -0.02 | 11/10/2026 9:59:06 AM EST | |||
| 76.00 | 13.30 | 17.10 | 15.20 | % | 0.20 | 0 | 0 | 0.62 | 0.95 | 0.01 | -0.03 | 11/10/2026 9:59:06 AM EST | |||
| 77.00 | 12.30 | 16.20 | 14.25 | % | 0.19 | 0 | 0 | 0.59 | 0.93 | 0.01 | -0.03 | 11/10/2026 9:59:06 AM EST | |||
| 78.00 | 11.40 | 15.30 | 13.35 | % | 0.17 | 0 | 0 | 0.57 | 0.92 | 0.01 | -0.03 | 11/10/2026 9:59:06 AM EST | |||
| 79.00 | 10.40 | 14.40 | 12.40 | % | 0.16 | 0 | 0 | 0.55 | 0.90 | 0.02 | -0.03 | 11/10/2026 9:59:06 AM EST | |||
| 80.00 | 9.50 | 13.50 | 11.50 | % | 0.14 | 0 | 0 | 0.53 | 0.89 | 0.02 | -0.03 | 11/10/2026 9:59:06 AM EST | |||
| 81.00 | 8.70 | 12.30 | 10.50 | % | 0.13 | 0 | 0 | 0.50 | 0.87 | 0.02 | -0.04 | 11/10/2026 9:59:06 AM EST | |||
| 82.00 | 7.90 | 11.60 | 9.75 | % | 0.12 | 0 | 0 | 0.50 | 0.84 | 0.02 | -0.04 | 11/10/2026 9:59:06 AM EST | |||
| 83.00 | 7.10 | 10.80 | 8.95 | % | 0.11 | 0 | 0 | 0.49 | 0.82 | 0.03 | -0.04 | 11/10/2026 9:59:06 AM EST | |||
| 84.00 | 6.20 | 9.90 | 8.05 | % | 0.10 | 0 | 0 | 0.47 | 0.77 | 0.03 | -0.05 | 11/10/2026 9:59:06 AM EST | |||
| 85.00 | 5.30 | 9.10 | 7.20 | % | 0.08 | 0 | 0 | 0.46 | 0.76 | 0.03 | -0.05 | 11/10/2026 9:59:06 AM EST | |||
| 86.00 | 4.60 | 8.30 | 6.45 | % | 0.07 | 0 | 0 | 0.44 | 0.72 | 0.03 | -0.05 | 11/10/2026 9:59:06 AM EST | |||
| 87.00 | 3.90 | 7.50 | 5.70 | % | 0.07 | 0 | 0 | 0.42 | 0.69 | 0.04 | -0.05 | 11/10/2026 9:59:06 AM EST | |||
| 88.00 | 3.50 | 6.70 | 5.10 | % | 0.06 | 0 | 0 | 0.26 | 0.65 | 0.04 | -0.05 | 11/10/2026 9:59:06 AM EST | |||
| 89.00 | 2.90 | 6.20 | 4.55 | % | 0.05 | 0 | 0 | 0.27 | 0.61 | 0.04 | -0.05 | 11/10/2026 9:59:06 AM EST | |||
| 90.00 | 2.10 | 5.20 | 3.65 | % | 0.04 | 0 | 0 | 0.26 | 0.57 | 0.04 | -0.05 | 11/10/2026 9:59:06 AM EST | |||
| 91.00 | 1.70 | 4.90 | 3.30 | % | 0.04 | 0 | 0 | 0.26 | 0.52 | 0.05 | -0.05 | 11/10/2026 9:59:06 AM EST | |||
| 92.00 | 1.20 | 4.50 | 2.85 | % | 0.03 | 0 | 0 | 0.26 | 0.48 | 0.05 | -0.04 | 11/10/2026 9:59:06 AM EST | |||
| 93.00 | 0.85 | 4.10 | 2.48 | % | 0.03 | 0 | 0 | 0.26 | 0.43 | 0.05 | -0.04 | 11/10/2026 9:59:06 AM EST | |||
| 94.00 | 0.50 | 3.90 | 2.20 | % | 0.02 | 0 | 0 | 0.26 | 0.37 | 0.05 | -0.04 | 11/10/2026 9:59:06 AM EST | |||
| 95.00 | 0.15 | 3.60 | 1.88 | % | 0.02 | 0 | 0 | 0.25 | 0.32 | 0.05 | -0.04 | 11/10/2026 9:59:06 AM EST | |||
| 96.00 | 0.00 | 3.40 | 1.70 | % | 0.02 | 0 | 0 | 0.43 | 0.29 | 0.04 | -0.03 | 11/10/2026 9:59:06 AM EST | |||
| 97.00 | 0.15 | 1.70 | 0.93 | % | 0.01 | 0 | 0 | 0.22 | 0.21 | 0.04 | -0.03 | 11/10/2026 9:59:06 AM EST | |||
| 98.00 | 0.00 | 2.90 | 1.45 | % | 0.01 | 0 | 0 | 0.43 | 0.20 | 0.04 | -0.03 | 11/10/2026 9:59:06 AM EST | |||
| 99.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 0.32 | 0.15 | 0.03 | -0.02 | 11/10/2026 9:59:06 AM EST | |||
| 100.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 0.46 | 0.13 | 0.03 | -0.02 | 11/10/2026 9:59:06 AM EST | |||
| 101.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.46 | 0.11 | 0.03 | -0.02 | 11/10/2026 9:59:06 AM EST | |||
| 105.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.53 | 0.04 | 0.01 | -0.01 | 11/10/2026 9:59:06 AM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.61 | 0.01 | 0.00 | 0.00 | 11/10/2026 9:59:06 AM EST | |||
| 115.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 11/10/2026 9:59:06 AM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 11/10/2026 9:59:06 AM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 11/10/2026 9:59:06 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 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 11/10/2026 9:59:06 AM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 11/10/2026 9:59:06 AM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.97 | 0.00 | 0.00 | -0.01 | 11/10/2026 9:59:06 AM EST | |||
| 70.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 0.82 | -0.01 | 0.00 | -0.02 | 11/10/2026 9:59:06 AM EST | |||
| 75.00 | 0.00 | 2.35 | 1.18 | % | 0.02 | 0 | 0 | 0.69 | -0.04 | 0.01 | -0.02 | 11/10/2026 9:59:06 AM EST | |||
| 76.00 | 0.00 | 2.40 | 1.20 | % | 0.02 | 0 | 0 | 0.67 | -0.05 | 0.01 | -0.03 | 11/10/2026 9:59:06 AM EST | |||
| 77.00 | 0.00 | 1.85 | 0.93 | % | 0.01 | 0 | 0 | 0.55 | -0.07 | 0.01 | -0.03 | 11/10/2026 9:59:06 AM EST | |||
| 78.00 | 0.00 | 2.55 | 1.28 | % | 0.02 | 0 | 0 | 0.63 | -0.08 | 0.01 | -0.03 | 11/10/2026 9:59:06 AM EST | |||
| 79.00 | 0.00 | 2.65 | 1.33 | % | 0.02 | 0 | 0 | 0.61 | -0.10 | 0.02 | -0.03 | 11/10/2026 9:59:06 AM EST | |||
| 80.00 | 0.00 | 2.75 | 1.38 | % | 0.02 | 0 | 0 | 0.59 | -0.11 | 0.02 | -0.03 | 11/10/2026 9:59:06 AM EST | |||
| 81.00 | 0.00 | 2.85 | 1.43 | % | 0.02 | 0 | 0 | 0.57 | -0.13 | 0.02 | -0.04 | 11/10/2026 9:59:06 AM EST | |||
| 82.00 | 0.00 | 3.00 | 1.50 | % | 0.02 | 0 | 0 | 0.55 | -0.16 | 0.02 | -0.04 | 11/10/2026 9:59:06 AM EST | |||
| 83.00 | 0.00 | 3.10 | 1.55 | % | 0.02 | 0 | 0 | 0.54 | -0.18 | 0.03 | -0.04 | 11/10/2026 9:59:06 AM EST | |||
| 84.00 | 0.20 | 1.95 | 1.08 | % | 0.01 | 0 | 0 | 0.27 | -0.23 | 0.03 | -0.05 | 11/10/2026 9:59:06 AM EST | |||
| 85.00 | 0.00 | 3.40 | 1.70 | % | 0.02 | 0 | 0 | 0.49 | -0.24 | 0.03 | -0.05 | 11/10/2026 9:59:06 AM EST | |||
| 86.00 | 0.05 | 3.70 | 1.88 | % | 0.02 | 0 | 0 | 0.29 | -0.28 | 0.03 | -0.05 | 11/10/2026 9:59:06 AM EST | |||
| 87.00 | 0.25 | 3.70 | 1.98 | % | 0.02 | 0 | 0 | 0.28 | -0.31 | 0.04 | -0.05 | 11/10/2026 9:59:06 AM EST | |||
| 88.00 | 0.45 | 3.80 | 2.13 | 3.82 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.27 | -0.35 | 0.04 | -0.05 | 11/6/2026 | 11/10/2026 9:59:06 AM EST |
| 89.00 | 0.50 | 3.20 | 1.85 | % | 0.02 | 0 | 0 | 0.22 | -0.39 | 0.04 | -0.05 | 11/10/2026 9:59:06 AM EST | |||
| 90.00 | 1.80 | 4.80 | 3.30 | % | 0.04 | 0 | 0 | 0.30 | -0.43 | 0.04 | -0.05 | 11/10/2026 9:59:06 AM EST | |||
| 91.00 | 1.55 | 4.80 | 3.18 | % | 0.03 | 0 | 0 | 0.25 | -0.48 | 0.05 | -0.05 | 11/10/2026 9:59:06 AM EST | |||
| 92.00 | 1.85 | 5.30 | 3.58 | % | 0.04 | 0 | 0 | 0.24 | -0.52 | 0.05 | -0.04 | 11/10/2026 9:59:06 AM EST | |||
| 93.00 | 2.75 | 5.90 | 4.33 | % | 0.05 | 0 | 0 | 0.25 | -0.57 | 0.05 | -0.04 | 11/10/2026 9:59:06 AM EST | |||
| 94.00 | 3.30 | 6.50 | 4.90 | % | 0.05 | 0 | 0 | 0.38 | -0.63 | 0.05 | -0.04 | 11/10/2026 9:59:06 AM EST | |||
| 95.00 | 3.90 | 7.60 | 5.75 | % | 0.06 | 0 | 0 | 0.42 | -0.68 | 0.05 | -0.04 | 11/10/2026 9:59:06 AM EST | |||
| 96.00 | 4.60 | 8.30 | 6.45 | % | 0.07 | 0 | 0 | 0.42 | -0.71 | 0.04 | -0.03 | 11/10/2026 9:59:06 AM EST | |||
| 97.00 | 5.20 | 8.80 | 7.00 | % | 0.07 | 0 | 0 | 0.43 | -0.79 | 0.04 | -0.03 | 11/10/2026 9:59:06 AM EST | |||
| 98.00 | 6.20 | 10.00 | 8.10 | % | 0.08 | 0 | 0 | 0.46 | -0.80 | 0.04 | -0.03 | 11/10/2026 9:59:06 AM EST | |||
| 99.00 | 6.90 | 10.80 | 8.85 | % | 0.09 | 0 | 0 | 0.46 | -0.85 | 0.03 | -0.02 | 11/10/2026 9:59:06 AM EST | |||
| 100.00 | 7.80 | 11.70 | 9.75 | % | 0.10 | 0 | 0 | 0.48 | -0.87 | 0.03 | -0.02 | 11/10/2026 9:59:06 AM EST | |||
| 101.00 | 8.70 | 12.70 | 10.70 | % | 0.11 | 0 | 0 | 0.49 | -0.89 | 0.03 | -0.02 | 11/10/2026 9:59:06 AM EST | |||
| 105.00 | 12.50 | 16.60 | 14.55 | % | 0.14 | 0 | 0 | 0.58 | -0.96 | 0.01 | -0.01 | 11/10/2026 9:59:06 AM EST | |||
| 110.00 | 17.50 | 21.60 | 19.55 | % | 0.18 | 0 | 0 | 0.67 | -0.99 | 0.00 | 0.00 | 11/10/2026 9:59:06 AM EST | |||
| 115.00 | 22.50 | 26.60 | 24.55 | % | 0.21 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 11/10/2026 9:59:06 AM EST | |||
| 120.00 | 27.50 | 31.60 | 29.55 | % | 0.25 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 11/10/2026 9:59:06 AM EST | |||
| 125.00 | 32.50 | 36.60 | 34.55 | % | 0.28 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 11/10/2026 9:59:06 AM EST |