Options Chain for HSBC HLDGS PLC SPON ADR NEW (HSBC) - $87.46 as of 2/13/2026 6:26:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 43.10 | 47.40 | 45.25 | % | 1.13 | 0 | 0 | 4.61 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:56 PM EST | |||
| 45.00 | 38.10 | 42.40 | 40.25 | % | 0.89 | 0 | 0 | 4.01 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:56 PM EST | |||
| 50.00 | 33.10 | 37.10 | 35.10 | % | 0.70 | 0 | 0 | 3.36 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:56 PM EST | |||
| 55.00 | 28.10 | 32.10 | 30.10 | % | 0.55 | 0 | 0 | 2.89 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:56 PM EST | |||
| 60.00 | 23.10 | 27.10 | 25.10 | % | 0.42 | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:56 PM EST | |||
| 65.00 | 18.10 | 22.20 | 20.15 | 15.71 | 0.00 | 0.00% | 0.31 | 0 | 1 | 2.07 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 2/13/2026 3:59:56 PM EST |
| 70.00 | 13.10 | 17.00 | 15.05 | % | 0.21 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:56 PM EST | |||
| 71.00 | 12.20 | 16.20 | 14.20 | % | 0.20 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:56 PM EST | |||
| 72.00 | 11.20 | 15.20 | 13.20 | % | 0.18 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:56 PM EST | |||
| 73.00 | 10.20 | 14.10 | 12.15 | % | 0.17 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:56 PM EST | |||
| 74.00 | 11.10 | 11.80 | 11.45 | % | 0.15 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:56 PM EST | |||
| 75.00 | 9.90 | 10.70 | 10.30 | 10.00 | +1.86 | +22.85% | 0.14 | 5 | 20 | 0.76 | 0.99 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 3:59:56 PM EST |
| 76.00 | 9.20 | 9.50 | 9.35 | 9.20 | % | 0.12 | 1 | 0 | 0.60 | 0.99 | 0.01 | -0.01 | 2/13/2026 | 2/13/2026 3:59:56 PM EST | |
| 77.00 | 8.20 | 8.70 | 8.45 | % | 0.11 | 0 | 0 | 0.64 | 0.98 | 0.01 | -0.02 | 2/13/2026 3:59:56 PM EST | |||
| 78.00 | 7.20 | 7.70 | 7.45 | % | 0.10 | 0 | 0 | 0.58 | 0.96 | 0.02 | -0.03 | 2/13/2026 3:59:56 PM EST | |||
| 79.00 | 6.20 | 6.70 | 6.45 | % | 0.08 | 0 | 0 | 0.52 | 0.93 | 0.03 | -0.05 | 2/13/2026 3:59:56 PM EST | |||
| 80.00 | 5.20 | 5.60 | 5.40 | 5.15 | -4.41 | -46.13% | 0.07 | 56 | 264 | 0.43 | 0.91 | 0.04 | -0.05 | 2/13/2026 | 2/13/2026 3:59:56 PM EST |
| 81.00 | 4.30 | 4.80 | 4.55 | 4.15 | -3.30 | -44.30% | 0.06 | 1 | 0 | 0.34 | 0.87 | 0.05 | -0.06 | 2/13/2026 | 2/13/2026 3:59:56 PM EST |
| 82.00 | 3.30 | 3.80 | 3.55 | 2.40 | -2.70 | -52.95% | 0.04 | 5 | 58 | 0.28 | 0.82 | 0.07 | -0.07 | 2/13/2026 | 2/13/2026 3:59:56 PM EST |
| 83.00 | 2.50 | 2.85 | 2.68 | 2.75 | -1.25 | -31.25% | 0.03 | 7 | 281 | 0.27 | 0.76 | 0.09 | -0.08 | 2/13/2026 | 2/13/2026 3:59:56 PM EST |
| 84.00 | 1.80 | 2.20 | 2.00 | 1.45 | -2.05 | -58.58% | 0.02 | 3 | 72 | 0.28 | 0.66 | 0.12 | -0.08 | 2/13/2026 | 2/13/2026 3:59:56 PM EST |
| 85.00 | 1.30 | 1.55 | 1.43 | 1.40 | -2.90 | -67.45% | 0.02 | 37 | 285 | 0.28 | 0.54 | 0.13 | -0.09 | 2/13/2026 | 2/13/2026 3:59:56 PM EST |
| 86.00 | 0.85 | 0.95 | 0.90 | 0.78 | -1.67 | -68.17% | 0.01 | 152 | 87 | 0.26 | 0.40 | 0.13 | -0.08 | 2/13/2026 | 2/13/2026 3:59:56 PM EST |
| 87.00 | 0.50 | 0.55 | 0.53 | 0.50 | -0.85 | -62.97% | 0.01 | 819 | 160 | 0.25 | 0.29 | 0.11 | -0.08 | 2/13/2026 | 2/13/2026 3:59:56 PM EST |
| 88.00 | 0.30 | 0.35 | 0.33 | 0.30 | -1.05 | -77.78% | 0.00 | 1 | 417 | 0.26 | 0.20 | 0.09 | -0.07 | 2/13/2026 | 2/13/2026 3:59:56 PM EST |
| 89.00 | 0.10 | 0.25 | 0.18 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 306 | 0.26 | 0.14 | 0.07 | -0.05 | 2/12/2026 | 2/13/2026 3:59:56 PM EST |
| 90.00 | 0.05 | 0.25 | 0.15 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 253 | 0.28 | 0.09 | 0.05 | -0.04 | 2/12/2026 | 2/13/2026 3:59:56 PM EST |
| 91.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 313 | 0.36 | 0.04 | 0.03 | -0.02 | 2/12/2026 | 2/13/2026 3:59:56 PM EST |
| 92.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 143 | 0.41 | 0.02 | 0.02 | -0.01 | 2/12/2026 | 2/13/2026 3:59:56 PM EST |
| 93.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 92 | 0.42 | 0.01 | 0.01 | -0.01 | 2/12/2026 | 2/13/2026 3:59:56 PM EST |
| 94.00 | 0.00 | 0.20 | 0.10 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.49 | 0.01 | 0.01 | 0.00 | 2/9/2026 | 2/13/2026 3:59:56 PM EST |
| 95.00 | 0.00 | 0.15 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.50 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:56 PM EST |
| 96.00 | 0.00 | 0.15 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:56 PM EST |
| 97.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:56 PM EST | |||
| 98.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:56 PM EST | |||
| 99.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:56 PM EST | |||
| 100.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:56 PM EST | |||
| 101.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:56 PM EST | |||
| 105.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:56 PM EST | |||
| 110.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 4.65 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:56 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 9 | 4.05 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 2/13/2026 3:59:56 PM EST |
| 50.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.82 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 2/13/2026 3:59:56 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 3 | 3.02 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 2/13/2026 3:59:56 PM EST |
| 60.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.35 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 2/13/2026 3:59:56 PM EST |
| 65.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 60 | 1.08 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 2/13/2026 3:59:56 PM EST |
| 70.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 145 | 0.87 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/13/2026 3:59:56 PM EST |
| 71.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:56 PM EST | |||
| 72.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:56 PM EST | |||
| 73.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:56 PM EST | |||
| 74.00 | 0.00 | 0.20 | 0.10 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.67 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 2/13/2026 3:59:56 PM EST |
| 75.00 | 0.00 | 0.15 | 0.08 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 585 | 0.58 | -0.01 | 0.00 | -0.01 | 2/2/2026 | 2/13/2026 3:59:56 PM EST |
| 76.00 | 0.00 | 0.25 | 0.13 | 0.12 | -0.09 | -42.86% | 0.00 | 15 | 16 | 0.60 | -0.01 | 0.01 | -0.01 | 2/13/2026 | 2/13/2026 3:59:56 PM EST |
| 77.00 | 0.00 | 0.25 | 0.13 | 0.17 | -0.40 | -70.18% | 0.00 | 1 | 5 | 0.54 | -0.02 | 0.01 | -0.02 | 2/13/2026 | 2/13/2026 3:59:56 PM EST |
| 78.00 | 0.05 | 0.25 | 0.15 | 0.15 | -0.05 | -25.00% | 0.00 | 4 | 23 | 0.42 | -0.04 | 0.02 | -0.03 | 2/13/2026 | 2/13/2026 3:59:56 PM EST |
| 79.00 | 0.05 | 0.20 | 0.13 | 0.10 | -0.20 | -66.67% | 0.00 | 2 | 129 | 0.36 | -0.07 | 0.03 | -0.05 | 2/13/2026 | 2/13/2026 3:59:56 PM EST |
| 80.00 | 0.10 | 0.35 | 0.23 | 0.15 | -0.20 | -57.15% | 0.00 | 1 | 484 | 0.36 | -0.09 | 0.04 | -0.05 | 2/13/2026 | 2/13/2026 3:59:56 PM EST |
| 81.00 | 0.15 | 0.30 | 0.23 | 0.20 | -0.05 | -20.00% | 0.00 | 2 | 78 | 0.32 | -0.13 | 0.05 | -0.06 | 2/13/2026 | 2/13/2026 3:59:56 PM EST |
| 82.00 | 0.15 | 0.40 | 0.28 | 0.40 | +0.11 | +37.94% | 0.00 | 32 | 111 | 0.28 | -0.18 | 0.07 | -0.07 | 2/13/2026 | 2/13/2026 3:59:56 PM EST |
| 83.00 | 0.50 | 0.55 | 0.53 | 0.50 | +0.16 | +47.06% | 0.01 | 714 | 7,482 | 0.29 | -0.24 | 0.09 | -0.08 | 2/13/2026 | 2/13/2026 3:59:56 PM EST |
| 84.00 | 0.75 | 0.85 | 0.80 | 0.72 | +0.32 | +80.00% | 0.01 | 31 | 279 | 0.28 | -0.34 | 0.12 | -0.08 | 2/13/2026 | 2/13/2026 3:59:56 PM EST |
| 85.00 | 1.10 | 1.25 | 1.18 | 1.19 | +0.44 | +58.67% | 0.01 | 589 | 424 | 0.27 | -0.46 | 0.13 | -0.09 | 2/13/2026 | 2/13/2026 3:59:56 PM EST |
| 86.00 | 1.60 | 1.75 | 1.68 | 1.50 | +0.30 | +25.00% | 0.02 | 71 | 203 | 0.26 | -0.60 | 0.13 | -0.08 | 2/13/2026 | 2/13/2026 3:59:56 PM EST |
| 87.00 | 2.00 | 2.45 | 2.23 | 2.15 | +0.70 | +48.28% | 0.03 | 756 | 191 | 0.23 | -0.71 | 0.11 | -0.08 | 2/13/2026 | 2/13/2026 3:59:56 PM EST |
| 88.00 | 2.90 | 3.20 | 3.05 | 3.30 | +1.35 | +69.24% | 0.03 | 17 | 360 | 0.24 | -0.80 | 0.09 | -0.07 | 2/13/2026 | 2/13/2026 3:59:56 PM EST |
| 89.00 | 3.60 | 4.10 | 3.85 | 5.05 | +2.30 | +83.64% | 0.04 | 6 | 308 | 0.32 | -0.86 | 0.07 | -0.05 | 2/13/2026 | 2/13/2026 3:59:56 PM EST |
| 90.00 | 4.50 | 5.00 | 4.75 | 2.65 | 0.00 | 0.00% | 0.05 | 0 | 169 | 0.34 | -0.91 | 0.05 | -0.04 | 2/12/2026 | 2/13/2026 3:59:56 PM EST |
| 91.00 | 4.10 | 7.90 | 6.00 | 1.90 | 0.00 | 0.00% | 0.07 | 0 | 32 | 0.91 | -0.96 | 0.03 | -0.02 | 2/11/2026 | 2/13/2026 3:59:56 PM EST |
| 92.00 | 5.10 | 8.90 | 7.00 | 3.30 | 0.00 | 0.00% | 0.08 | 0 | 9 | 0.98 | -0.98 | 0.02 | -0.01 | 2/4/2026 | 2/13/2026 3:59:56 PM EST |
| 93.00 | 6.00 | 9.90 | 7.95 | % | 0.09 | 0 | 0 | 1.04 | -0.99 | 0.01 | -0.01 | 2/13/2026 3:59:56 PM EST | |||
| 94.00 | 6.90 | 10.90 | 8.90 | 5.10 | 0.00 | 0.00% | 0.09 | 0 | 12 | 1.10 | -0.99 | 0.01 | 0.00 | 2/3/2026 | 2/13/2026 3:59:56 PM EST |
| 95.00 | 8.00 | 11.90 | 9.95 | 6.28 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 2/13/2026 3:59:56 PM EST |
| 96.00 | 8.70 | 12.90 | 10.80 | % | 0.11 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:56 PM EST | |||
| 97.00 | 9.80 | 13.90 | 11.85 | % | 0.12 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:56 PM EST | |||
| 98.00 | 10.70 | 14.90 | 12.80 | % | 0.13 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:56 PM EST | |||
| 99.00 | 11.70 | 15.90 | 13.80 | % | 0.14 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:56 PM EST | |||
| 100.00 | 12.90 | 16.90 | 14.90 | 13.22 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 1/28/2026 | 2/13/2026 3:59:56 PM EST |
| 101.00 | 13.80 | 17.90 | 15.85 | % | 0.16 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:56 PM EST | |||
| 105.00 | 17.80 | 21.90 | 19.85 | % | 0.19 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:56 PM EST | |||
| 110.00 | 22.90 | 26.90 | 24.90 | % | 0.23 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:56 PM EST |