Options Chain for HSBC HLDGS PLC SPON ADR NEW (HSBC) - $91.70 as of 10/27/2026 7:41:25 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 | 29.10 | 33.30 | 31.20 | % | 0.57 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:53 PM EST | |||
| 60.00 | 24.20 | 28.30 | 26.25 | % | 0.44 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:53 PM EST | |||
| 65.00 | 19.40 | 23.30 | 21.35 | % | 0.33 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:53 PM EST | |||
| 70.00 | 14.50 | 18.30 | 16.40 | % | 0.23 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:53 PM EST | |||
| 75.00 | 9.60 | 13.50 | 11.55 | % | 0.15 | 0 | 0 | 0.63 | 0.96 | 0.01 | -0.01 | 10/27/2026 3:59:53 PM EST | |||
| 80.00 | 5.50 | 9.00 | 7.25 | % | 0.09 | 0 | 0 | 0.52 | 0.82 | 0.04 | -0.02 | 10/27/2026 3:59:53 PM EST | |||
| 82.00 | 3.90 | 6.80 | 5.35 | % | 0.07 | 0 | 0 | 0.42 | 0.74 | 0.05 | -0.03 | 10/27/2026 3:59:53 PM EST | |||
| 83.00 | 3.10 | 6.10 | 4.60 | % | 0.06 | 0 | 0 | 0.40 | 0.69 | 0.05 | -0.03 | 10/27/2026 3:59:53 PM EST | |||
| 84.00 | 2.95 | 4.80 | 3.88 | % | 0.05 | 0 | 0 | 0.24 | 0.64 | 0.06 | -0.03 | 10/27/2026 3:59:53 PM EST | |||
| 85.00 | 2.30 | 4.20 | 3.25 | % | 0.04 | 0 | 0 | 0.24 | 0.58 | 0.06 | -0.03 | 10/27/2026 3:59:53 PM EST | |||
| 86.00 | 1.80 | 3.40 | 2.60 | % | 0.03 | 0 | 0 | 0.23 | 0.52 | 0.06 | -0.03 | 10/27/2026 3:59:53 PM EST | |||
| 87.00 | 1.55 | 2.90 | 2.23 | % | 0.03 | 0 | 0 | 0.24 | 0.46 | 0.06 | -0.03 | 10/27/2026 3:59:53 PM EST | |||
| 88.00 | 1.00 | 2.85 | 1.93 | 2.00 | % | 0.02 | 1 | 0 | 0.25 | 0.40 | 0.06 | -0.03 | 10/27/2026 | 10/27/2026 3:59:53 PM EST | |
| 89.00 | 0.75 | 2.20 | 1.48 | 1.67 | % | 0.02 | 10 | 0 | 0.24 | 0.35 | 0.06 | -0.03 | 10/27/2026 | 10/27/2026 3:59:53 PM EST | |
| 90.00 | 0.75 | 1.70 | 1.23 | 1.25 | -2.56 | -67.20% | 0.01 | 1 | 3 | 0.24 | 0.30 | 0.05 | -0.03 | 10/27/2026 | 10/27/2026 3:59:53 PM EST |
| 91.00 | 0.55 | 1.50 | 1.03 | % | 0.01 | 0 | 0 | 0.24 | 0.25 | 0.05 | -0.03 | 10/27/2026 3:59:53 PM EST | |||
| 92.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 0.31 | 0.21 | 0.04 | -0.03 | 10/27/2026 3:59:53 PM EST | |||
| 93.00 | 0.15 | 2.60 | 1.38 | % | 0.01 | 0 | 0 | 0.31 | 0.18 | 0.04 | -0.02 | 10/27/2026 3:59:53 PM EST | |||
| 94.00 | 0.10 | 2.50 | 1.30 | 2.79 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.32 | 0.15 | 0.03 | -0.02 | 10/22/2026 | 10/27/2026 3:59:53 PM EST |
| 95.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.50 | 0.11 | 0.03 | -0.02 | 10/27/2026 3:59:53 PM EST | |||
| 96.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.52 | 0.09 | 0.02 | -0.01 | 10/27/2026 3:59:53 PM EST | |||
| 97.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.40 | 0.07 | 0.02 | -0.01 | 10/27/2026 3:59:53 PM EST | |||
| 98.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 0.48 | 0.06 | 0.02 | -0.01 | 10/27/2026 3:59:53 PM EST | |||
| 99.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.58 | 0.04 | 0.01 | -0.01 | 10/27/2026 3:59:53 PM EST | |||
| 100.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.43 | 0.04 | 0.01 | -0.01 | 10/27/2026 3:59:53 PM EST | |||
| 101.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.61 | 0.02 | 0.01 | -0.01 | 10/27/2026 3:59:53 PM EST | |||
| 102.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.63 | 0.02 | 0.01 | 0.00 | 10/27/2026 3:59:53 PM EST | |||
| 103.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 0.53 | 0.01 | 0.01 | 0.00 | 10/27/2026 3:59:53 PM EST | |||
| 104.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.68 | 0.01 | 0.00 | 0.00 | 10/27/2026 3:59:53 PM EST | |||
| 105.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.70 | 0.01 | 0.00 | 0.00 | 10/27/2026 3:59:53 PM EST | |||
| 106.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.71 | 0.01 | 0.00 | 0.00 | 10/27/2026 3:59:53 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:53 PM EST | |||
| 115.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:53 PM EST | |||
| 120.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:53 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:53 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 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:53 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:53 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:53 PM EST | |||
| 70.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:53 PM EST | |||
| 75.00 | 0.00 | 2.45 | 1.23 | % | 0.02 | 0 | 0 | 0.64 | -0.04 | 0.01 | -0.01 | 10/27/2026 3:59:53 PM EST | |||
| 80.00 | 0.00 | 2.05 | 1.03 | % | 0.01 | 0 | 0 | 0.30 | -0.18 | 0.04 | -0.02 | 10/27/2026 3:59:53 PM EST | |||
| 82.00 | 0.45 | 3.30 | 1.88 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.32 | -0.26 | 0.05 | -0.03 | 10/26/2026 | 10/27/2026 3:59:53 PM EST |
| 83.00 | 0.30 | 3.00 | 1.65 | % | 0.02 | 0 | 0 | 0.26 | -0.31 | 0.05 | -0.03 | 10/27/2026 3:59:53 PM EST | |||
| 84.00 | 0.70 | 2.55 | 1.63 | % | 0.02 | 0 | 0 | 0.23 | -0.36 | 0.06 | -0.03 | 10/27/2026 3:59:53 PM EST | |||
| 85.00 | 1.45 | 2.60 | 2.03 | 2.25 | % | 0.02 | 2 | 0 | 0.23 | -0.42 | 0.06 | -0.03 | 10/27/2026 | 10/27/2026 3:59:53 PM EST | |
| 86.00 | 1.75 | 3.20 | 2.48 | % | 0.03 | 0 | 0 | 0.23 | -0.48 | 0.06 | -0.03 | 10/27/2026 3:59:53 PM EST | |||
| 87.00 | 2.25 | 4.00 | 3.13 | 3.59 | % | 0.04 | 1 | 0 | 0.24 | -0.54 | 0.06 | -0.03 | 10/27/2026 | 10/27/2026 3:59:53 PM EST | |
| 88.00 | 3.20 | 4.30 | 3.75 | % | 0.04 | 0 | 0 | 0.24 | -0.60 | 0.06 | -0.03 | 10/27/2026 3:59:53 PM EST | |||
| 89.00 | 3.10 | 5.60 | 4.35 | % | 0.05 | 0 | 0 | 0.23 | -0.65 | 0.06 | -0.03 | 10/27/2026 3:59:53 PM EST | |||
| 90.00 | 3.70 | 6.20 | 4.95 | 5.70 | +2.73 | +91.92% | 0.06 | 4 | 4 | 0.35 | -0.70 | 0.05 | -0.03 | 10/27/2026 | 10/27/2026 3:59:53 PM EST |
| 91.00 | 4.50 | 7.40 | 5.95 | % | 0.07 | 0 | 0 | 0.41 | -0.75 | 0.05 | -0.03 | 10/27/2026 3:59:53 PM EST | |||
| 92.00 | 4.70 | 8.20 | 6.45 | % | 0.07 | 0 | 0 | 0.45 | -0.79 | 0.04 | -0.03 | 10/27/2026 3:59:53 PM EST | |||
| 93.00 | 5.50 | 9.50 | 7.50 | % | 0.08 | 0 | 0 | 0.46 | -0.82 | 0.04 | -0.02 | 10/27/2026 3:59:53 PM EST | |||
| 94.00 | 6.40 | 10.40 | 8.40 | % | 0.09 | 0 | 0 | 0.48 | -0.85 | 0.03 | -0.02 | 10/27/2026 3:59:53 PM EST | |||
| 95.00 | 7.30 | 11.30 | 9.30 | % | 0.10 | 0 | 0 | 0.51 | -0.89 | 0.03 | -0.02 | 10/27/2026 3:59:53 PM EST | |||
| 96.00 | 8.30 | 12.20 | 10.25 | % | 0.11 | 0 | 0 | 0.52 | -0.91 | 0.02 | -0.01 | 10/27/2026 3:59:53 PM EST | |||
| 97.00 | 9.20 | 13.20 | 11.20 | % | 0.12 | 0 | 0 | 0.55 | -0.93 | 0.02 | -0.01 | 10/27/2026 3:59:53 PM EST | |||
| 98.00 | 10.20 | 14.20 | 12.20 | % | 0.12 | 0 | 0 | 0.57 | -0.94 | 0.02 | -0.01 | 10/27/2026 3:59:53 PM EST | |||
| 99.00 | 11.20 | 15.20 | 13.20 | % | 0.13 | 0 | 0 | 0.58 | -0.96 | 0.01 | -0.01 | 10/27/2026 3:59:53 PM EST | |||
| 100.00 | 12.20 | 16.10 | 14.15 | % | 0.14 | 0 | 0 | 0.61 | -0.96 | 0.01 | -0.01 | 10/27/2026 3:59:53 PM EST | |||
| 101.00 | 13.20 | 17.30 | 15.25 | % | 0.15 | 0 | 0 | 0.64 | -0.98 | 0.01 | -0.01 | 10/27/2026 3:59:53 PM EST | |||
| 102.00 | 14.10 | 18.30 | 16.20 | % | 0.16 | 0 | 0 | 0.66 | -0.98 | 0.01 | 0.00 | 10/27/2026 3:59:53 PM EST | |||
| 103.00 | 15.10 | 19.30 | 17.20 | % | 0.17 | 0 | 0 | 0.68 | -0.98 | 0.01 | 0.00 | 10/27/2026 3:59:53 PM EST | |||
| 104.00 | 16.10 | 20.40 | 18.25 | % | 0.18 | 0 | 0 | 0.69 | -0.99 | 0.00 | 0.00 | 10/27/2026 3:59:53 PM EST | |||
| 105.00 | 17.10 | 21.40 | 19.25 | % | 0.18 | 0 | 0 | 0.71 | -0.99 | 0.00 | 0.00 | 10/27/2026 3:59:53 PM EST | |||
| 106.00 | 18.10 | 22.10 | 20.10 | % | 0.19 | 0 | 0 | 0.73 | -0.99 | 0.00 | 0.00 | 10/27/2026 3:59:53 PM EST | |||
| 110.00 | 22.10 | 26.10 | 24.10 | % | 0.22 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:53 PM EST | |||
| 115.00 | 27.10 | 31.20 | 29.15 | % | 0.25 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:53 PM EST | |||
| 120.00 | 32.10 | 36.10 | 34.10 | % | 0.28 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:53 PM EST | |||
| 125.00 | 37.10 | 41.30 | 39.20 | % | 0.31 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:53 PM EST |