Options Chain for HSBC HLDGS PLC SPON ADR NEW (HSBC) - $80.45 as of 1/5/2026 2:05:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 34.60 | 38.50 | 36.55 | % | 0.81 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 1/5/2026 3:59:51 PM EST | |||
| 50.00 | 29.60 | 33.60 | 31.60 | % | 0.63 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 1/5/2026 3:59:51 PM EST | |||
| 55.00 | 24.60 | 28.60 | 26.60 | % | 0.48 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 1/5/2026 3:59:51 PM EST | |||
| 60.00 | 19.60 | 23.60 | 21.60 | % | 0.36 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 1/5/2026 3:59:51 PM EST | |||
| 65.00 | 14.70 | 18.70 | 16.70 | % | 0.26 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 1/5/2026 3:59:51 PM EST | |||
| 67.00 | 12.70 | 16.70 | 14.70 | % | 0.22 | 0 | 0 | 0.73 | 0.99 | 0.00 | -0.01 | 1/5/2026 3:59:51 PM EST | |||
| 68.00 | 11.90 | 15.70 | 13.80 | % | 0.20 | 0 | 0 | 0.70 | 0.99 | 0.00 | -0.01 | 1/5/2026 3:59:51 PM EST | |||
| 69.00 | 11.00 | 14.80 | 12.90 | % | 0.19 | 0 | 0 | 0.68 | 0.99 | 0.01 | -0.01 | 1/5/2026 3:59:51 PM EST | |||
| 70.00 | 10.00 | 13.80 | 11.90 | % | 0.17 | 0 | 0 | 0.64 | 0.98 | 0.01 | -0.01 | 1/5/2026 3:59:51 PM EST | |||
| 71.00 | 9.00 | 12.80 | 10.90 | % | 0.15 | 0 | 0 | 0.60 | 0.98 | 0.01 | -0.02 | 1/5/2026 3:59:51 PM EST | |||
| 72.00 | 8.10 | 11.90 | 10.00 | % | 0.14 | 0 | 0 | 0.58 | 0.96 | 0.01 | -0.02 | 1/5/2026 3:59:51 PM EST | |||
| 73.00 | 7.10 | 11.00 | 9.05 | % | 0.12 | 0 | 0 | 0.56 | 0.95 | 0.02 | -0.02 | 1/5/2026 3:59:51 PM EST | |||
| 74.00 | 6.20 | 9.50 | 7.85 | % | 0.11 | 0 | 0 | 0.46 | 0.90 | 0.03 | -0.03 | 1/5/2026 3:59:51 PM EST | |||
| 75.00 | 5.30 | 9.20 | 7.25 | % | 0.10 | 0 | 0 | 0.51 | 0.87 | 0.03 | -0.03 | 1/5/2026 3:59:51 PM EST | |||
| 76.00 | 4.30 | 8.30 | 6.30 | % | 0.08 | 0 | 0 | 0.48 | 0.86 | 0.04 | -0.03 | 1/5/2026 3:59:51 PM EST | |||
| 77.00 | 3.60 | 7.50 | 5.55 | % | 0.07 | 0 | 0 | 0.46 | 0.80 | 0.05 | -0.03 | 1/5/2026 3:59:51 PM EST | |||
| 78.00 | 4.20 | 5.20 | 4.70 | % | 0.06 | 0 | 0 | 0.44 | 0.76 | 0.05 | -0.03 | 1/5/2026 3:59:51 PM EST | |||
| 79.00 | 3.30 | 4.10 | 3.70 | % | 0.05 | 0 | 0 | 0.42 | 0.70 | 0.06 | -0.03 | 1/5/2026 3:59:51 PM EST | |||
| 80.00 | 2.80 | 3.40 | 3.10 | % | 0.04 | 0 | 0 | 0.39 | 0.64 | 0.07 | -0.04 | 1/5/2026 3:59:51 PM EST | |||
| 81.00 | 2.15 | 2.70 | 2.43 | % | 0.03 | 0 | 0 | 0.19 | 0.57 | 0.07 | -0.04 | 1/5/2026 3:59:51 PM EST | |||
| 82.00 | 1.60 | 2.20 | 1.90 | 2.25 | % | 0.02 | 1 | 0 | 0.19 | 0.50 | 0.07 | -0.04 | 1/5/2026 | 1/5/2026 3:59:51 PM EST | |
| 83.00 | 1.20 | 1.75 | 1.48 | % | 0.02 | 0 | 0 | 0.19 | 0.44 | 0.07 | -0.04 | 1/5/2026 3:59:51 PM EST | |||
| 84.00 | 0.85 | 1.40 | 1.13 | % | 0.01 | 0 | 0 | 0.40 | 0.37 | 0.06 | -0.03 | 1/5/2026 3:59:51 PM EST | |||
| 85.00 | 0.55 | 1.10 | 0.83 | % | 0.01 | 0 | 0 | 0.40 | 0.32 | 0.06 | -0.03 | 1/5/2026 3:59:51 PM EST | |||
| 86.00 | 0.40 | 0.85 | 0.63 | % | 0.01 | 0 | 0 | 0.41 | 0.27 | 0.05 | -0.03 | 1/5/2026 3:59:51 PM EST | |||
| 87.00 | 0.25 | 0.70 | 0.48 | % | 0.01 | 0 | 0 | 0.42 | 0.22 | 0.05 | -0.03 | 1/5/2026 3:59:51 PM EST | |||
| 88.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.44 | 0.19 | 0.04 | -0.02 | 1/5/2026 3:59:51 PM EST | |||
| 89.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.46 | 0.15 | 0.04 | -0.02 | 1/5/2026 3:59:51 PM EST | |||
| 90.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.48 | 0.13 | 0.03 | -0.02 | 1/5/2026 3:59:51 PM EST | |||
| 91.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.28 | 0.12 | 0.03 | -0.02 | 1/5/2026 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 1/5/2026 3:59:51 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 1/5/2026 3:59:51 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 1/5/2026 3:59:51 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 1/5/2026 3:59:51 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 1/5/2026 3:59:51 PM EST | |||
| 67.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.57 | -0.01 | 0.00 | -0.01 | 1/5/2026 3:59:51 PM EST | |||
| 68.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.53 | -0.01 | 0.00 | -0.01 | 1/5/2026 3:59:51 PM EST | |||
| 69.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.50 | -0.01 | 0.01 | -0.01 | 1/5/2026 3:59:51 PM EST | |||
| 70.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.47 | -0.02 | 0.01 | -0.01 | 1/5/2026 3:59:51 PM EST | |||
| 71.00 | 0.00 | 2.30 | 1.15 | % | 0.02 | 0 | 0 | 0.63 | -0.02 | 0.01 | -0.02 | 1/5/2026 3:59:51 PM EST | |||
| 72.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 0.51 | -0.04 | 0.01 | -0.02 | 1/5/2026 3:59:51 PM EST | |||
| 73.00 | 0.00 | 2.40 | 1.20 | % | 0.02 | 0 | 0 | 0.57 | -0.05 | 0.02 | -0.02 | 1/5/2026 3:59:51 PM EST | |||
| 74.00 | 0.20 | 0.70 | 0.45 | 0.30 | % | 0.01 | 3 | 0 | 0.27 | -0.10 | 0.03 | -0.03 | 1/5/2026 | 1/5/2026 3:59:51 PM EST | |
| 75.00 | 0.35 | 0.85 | 0.60 | % | 0.01 | 0 | 0 | 0.24 | -0.13 | 0.03 | -0.03 | 1/5/2026 3:59:51 PM EST | |||
| 76.00 | 0.35 | 1.00 | 0.68 | % | 0.01 | 0 | 0 | 0.39 | -0.14 | 0.04 | -0.03 | 1/5/2026 3:59:51 PM EST | |||
| 77.00 | 0.45 | 1.20 | 0.83 | % | 0.01 | 0 | 0 | 0.22 | -0.20 | 0.05 | -0.03 | 1/5/2026 3:59:51 PM EST | |||
| 78.00 | 0.65 | 1.20 | 0.93 | % | 0.01 | 0 | 0 | 0.23 | -0.24 | 0.05 | -0.03 | 1/5/2026 3:59:51 PM EST | |||
| 79.00 | 0.90 | 1.40 | 1.15 | % | 0.01 | 0 | 0 | 0.20 | -0.30 | 0.06 | -0.03 | 1/5/2026 3:59:51 PM EST | |||
| 80.00 | 1.15 | 1.70 | 1.43 | 1.95 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.20 | -0.36 | 0.07 | -0.04 | 1/2/2026 | 1/5/2026 3:59:51 PM EST |
| 81.00 | 1.50 | 2.10 | 1.80 | % | 0.02 | 0 | 0 | 0.20 | -0.43 | 0.07 | -0.04 | 1/5/2026 3:59:51 PM EST | |||
| 82.00 | 2.00 | 2.55 | 2.28 | % | 0.03 | 0 | 0 | 0.20 | -0.50 | 0.07 | -0.04 | 1/5/2026 3:59:51 PM EST | |||
| 83.00 | 2.55 | 3.10 | 2.83 | % | 0.03 | 0 | 0 | 0.19 | -0.56 | 0.07 | -0.04 | 1/5/2026 3:59:51 PM EST | |||
| 84.00 | 3.20 | 3.90 | 3.55 | % | 0.04 | 0 | 0 | 0.40 | -0.63 | 0.06 | -0.03 | 1/5/2026 3:59:51 PM EST | |||
| 85.00 | 2.40 | 6.20 | 4.30 | % | 0.05 | 0 | 0 | 0.40 | -0.68 | 0.06 | -0.03 | 1/5/2026 3:59:51 PM EST | |||
| 86.00 | 2.95 | 7.00 | 4.98 | % | 0.06 | 0 | 0 | 0.42 | -0.73 | 0.05 | -0.03 | 1/5/2026 3:59:51 PM EST | |||
| 87.00 | 4.50 | 7.80 | 6.15 | % | 0.07 | 0 | 0 | 0.43 | -0.78 | 0.05 | -0.03 | 1/5/2026 3:59:51 PM EST | |||
| 88.00 | 4.70 | 8.70 | 6.70 | % | 0.08 | 0 | 0 | 0.45 | -0.81 | 0.04 | -0.02 | 1/5/2026 3:59:51 PM EST | |||
| 89.00 | 5.60 | 9.50 | 7.55 | % | 0.08 | 0 | 0 | 0.45 | -0.85 | 0.04 | -0.02 | 1/5/2026 3:59:51 PM EST | |||
| 90.00 | 6.60 | 10.50 | 8.55 | % | 0.10 | 0 | 0 | 0.48 | -0.87 | 0.03 | -0.02 | 1/5/2026 3:59:51 PM EST | |||
| 91.00 | 7.60 | 11.60 | 9.60 | % | 0.11 | 0 | 0 | 0.52 | -0.88 | 0.03 | -0.02 | 1/5/2026 3:59:51 PM EST |