Options Chain for HSBC HLDGS PLC SPON ADR NEW (HSBC) - $80.49 as of 1/9/2026 3:04:04 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 | 33.40 | 37.40 | 35.40 | % | 0.79 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:50 PM EST | |||
| 50.00 | 28.50 | 32.40 | 30.45 | % | 0.61 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:50 PM EST | |||
| 55.00 | 23.50 | 27.50 | 25.50 | % | 0.46 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:50 PM EST | |||
| 60.00 | 18.60 | 22.50 | 20.55 | % | 0.34 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:50 PM EST | |||
| 65.00 | 13.70 | 17.70 | 15.70 | % | 0.24 | 0 | 0 | 0.72 | 0.99 | 0.00 | -0.01 | 1/9/2026 3:59:50 PM EST | |||
| 68.00 | 10.90 | 14.80 | 12.85 | % | 0.19 | 0 | 0 | 0.63 | 0.96 | 0.01 | -0.01 | 1/9/2026 3:59:50 PM EST | |||
| 69.00 | 9.90 | 13.90 | 11.90 | % | 0.17 | 0 | 0 | 0.61 | 0.95 | 0.01 | -0.01 | 1/9/2026 3:59:50 PM EST | |||
| 70.00 | 9.00 | 13.00 | 11.00 | % | 0.16 | 0 | 0 | 0.59 | 0.93 | 0.02 | -0.02 | 1/9/2026 3:59:50 PM EST | |||
| 71.00 | 8.10 | 12.10 | 10.10 | % | 0.14 | 0 | 0 | 0.56 | 0.91 | 0.02 | -0.02 | 1/9/2026 3:59:50 PM EST | |||
| 72.00 | 7.20 | 11.20 | 9.20 | % | 0.13 | 0 | 0 | 0.54 | 0.89 | 0.02 | -0.02 | 1/9/2026 3:59:50 PM EST | |||
| 73.00 | 6.30 | 10.30 | 8.30 | % | 0.11 | 0 | 0 | 0.52 | 0.86 | 0.03 | -0.02 | 1/9/2026 3:59:50 PM EST | |||
| 74.00 | 5.50 | 9.40 | 7.45 | % | 0.10 | 0 | 0 | 0.49 | 0.83 | 0.03 | -0.03 | 1/9/2026 3:59:50 PM EST | |||
| 75.00 | 4.60 | 8.70 | 6.65 | % | 0.09 | 0 | 0 | 0.48 | 0.79 | 0.04 | -0.03 | 1/9/2026 3:59:50 PM EST | |||
| 76.00 | 3.90 | 7.80 | 5.85 | % | 0.08 | 0 | 0 | 0.46 | 0.75 | 0.04 | -0.03 | 1/9/2026 3:59:50 PM EST | |||
| 77.00 | 3.00 | 7.10 | 5.05 | % | 0.07 | 0 | 0 | 0.45 | 0.70 | 0.05 | -0.03 | 1/9/2026 3:59:50 PM EST | |||
| 78.00 | 2.40 | 6.30 | 4.35 | % | 0.06 | 0 | 0 | 0.25 | 0.64 | 0.05 | -0.03 | 1/9/2026 3:59:50 PM EST | |||
| 79.00 | 1.75 | 5.70 | 3.73 | % | 0.05 | 0 | 0 | 0.25 | 0.59 | 0.05 | -0.03 | 1/9/2026 3:59:50 PM EST | |||
| 80.00 | 1.15 | 5.10 | 3.13 | % | 0.04 | 0 | 0 | 0.25 | 0.54 | 0.06 | -0.03 | 1/9/2026 3:59:50 PM EST | |||
| 81.00 | 0.60 | 4.70 | 2.65 | % | 0.03 | 0 | 0 | 0.24 | 0.49 | 0.06 | -0.03 | 1/9/2026 3:59:50 PM EST | |||
| 82.00 | 0.15 | 4.30 | 2.23 | % | 0.03 | 0 | 0 | 0.23 | 0.44 | 0.06 | -0.03 | 1/9/2026 3:59:50 PM EST | |||
| 83.00 | 0.00 | 3.90 | 1.95 | % | 0.02 | 0 | 0 | 0.42 | 0.38 | 0.06 | -0.03 | 1/9/2026 3:59:50 PM EST | |||
| 84.00 | 0.00 | 3.50 | 1.75 | % | 0.02 | 0 | 0 | 0.42 | 0.33 | 0.05 | -0.03 | 1/9/2026 3:59:50 PM EST | |||
| 85.00 | 0.00 | 3.30 | 1.65 | % | 0.02 | 0 | 0 | 0.43 | 0.27 | 0.05 | -0.03 | 1/9/2026 3:59:50 PM EST | |||
| 86.00 | 0.00 | 3.10 | 1.55 | % | 0.02 | 0 | 0 | 0.44 | 0.23 | 0.05 | -0.02 | 1/9/2026 3:59:50 PM EST | |||
| 87.00 | 0.00 | 2.85 | 1.43 | % | 0.02 | 0 | 0 | 0.45 | 0.18 | 0.04 | -0.02 | 1/9/2026 3:59:50 PM EST | |||
| 88.00 | 0.00 | 2.70 | 1.35 | % | 0.02 | 0 | 0 | 0.46 | 0.15 | 0.04 | -0.02 | 1/9/2026 3:59:50 PM EST | |||
| 89.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 0.48 | 0.12 | 0.03 | -0.01 | 1/9/2026 3:59:50 PM EST | |||
| 90.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.49 | 0.09 | 0.03 | -0.01 | 1/9/2026 3:59:50 PM EST | |||
| 91.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.51 | 0.07 | 0.02 | -0.01 | 1/9/2026 3:59:50 PM EST | |||
| 92.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.52 | 0.05 | 0.02 | -0.01 | 1/9/2026 3:59:50 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 | 1.45 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:50 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:50 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:50 PM EST | |||
| 60.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:50 PM EST | |||
| 65.00 | 0.00 | 2.35 | 1.18 | % | 0.02 | 0 | 0 | 0.74 | -0.01 | 0.00 | -0.01 | 1/9/2026 3:59:50 PM EST | |||
| 68.00 | 0.00 | 2.45 | 1.23 | % | 0.02 | 0 | 0 | 0.65 | -0.04 | 0.01 | -0.01 | 1/9/2026 3:59:50 PM EST | |||
| 69.00 | 0.00 | 2.55 | 1.28 | % | 0.02 | 0 | 0 | 0.63 | -0.05 | 0.01 | -0.01 | 1/9/2026 3:59:50 PM EST | |||
| 70.00 | 0.00 | 2.60 | 1.30 | % | 0.02 | 0 | 0 | 0.60 | -0.07 | 0.02 | -0.02 | 1/9/2026 3:59:50 PM EST | |||
| 71.00 | 0.00 | 2.70 | 1.35 | % | 0.02 | 0 | 0 | 0.58 | -0.09 | 0.02 | -0.02 | 1/9/2026 3:59:50 PM EST | |||
| 72.00 | 0.00 | 2.80 | 1.40 | % | 0.02 | 0 | 0 | 0.55 | -0.11 | 0.02 | -0.02 | 1/9/2026 3:59:50 PM EST | |||
| 73.00 | 0.00 | 2.95 | 1.48 | % | 0.02 | 0 | 0 | 0.54 | -0.14 | 0.03 | -0.02 | 1/9/2026 3:59:50 PM EST | |||
| 74.00 | 0.00 | 3.10 | 1.55 | % | 0.02 | 0 | 0 | 0.51 | -0.17 | 0.03 | -0.03 | 1/9/2026 3:59:50 PM EST | |||
| 75.00 | 0.00 | 3.30 | 1.65 | % | 0.02 | 0 | 0 | 0.50 | -0.21 | 0.04 | -0.03 | 1/9/2026 3:59:50 PM EST | |||
| 76.00 | 0.00 | 3.50 | 1.75 | % | 0.02 | 0 | 0 | 0.48 | -0.25 | 0.04 | -0.03 | 1/9/2026 3:59:50 PM EST | |||
| 77.00 | 0.00 | 3.70 | 1.85 | % | 0.02 | 0 | 0 | 0.46 | -0.30 | 0.05 | -0.03 | 1/9/2026 3:59:50 PM EST | |||
| 78.00 | 0.05 | 4.00 | 2.03 | % | 0.03 | 0 | 0 | 0.25 | -0.36 | 0.05 | -0.03 | 1/9/2026 3:59:50 PM EST | |||
| 79.00 | 0.20 | 4.40 | 2.30 | % | 0.03 | 0 | 0 | 0.25 | -0.41 | 0.05 | -0.03 | 1/9/2026 3:59:50 PM EST | |||
| 80.00 | 0.60 | 4.70 | 2.65 | % | 0.03 | 0 | 0 | 0.24 | -0.46 | 0.06 | -0.03 | 1/9/2026 3:59:50 PM EST | |||
| 81.00 | 1.10 | 5.10 | 3.10 | % | 0.04 | 0 | 0 | 0.24 | -0.51 | 0.06 | -0.03 | 1/9/2026 3:59:50 PM EST | |||
| 82.00 | 1.65 | 5.60 | 3.63 | % | 0.04 | 0 | 0 | 0.41 | -0.56 | 0.06 | -0.03 | 1/9/2026 3:59:50 PM EST | |||
| 83.00 | 2.30 | 6.20 | 4.25 | % | 0.05 | 0 | 0 | 0.41 | -0.62 | 0.06 | -0.03 | 1/9/2026 3:59:50 PM EST | |||
| 84.00 | 2.95 | 6.90 | 4.93 | % | 0.06 | 0 | 0 | 0.42 | -0.67 | 0.05 | -0.03 | 1/9/2026 3:59:50 PM EST | |||
| 85.00 | 3.60 | 7.60 | 5.60 | % | 0.07 | 0 | 0 | 0.42 | -0.73 | 0.05 | -0.03 | 1/9/2026 3:59:50 PM EST | |||
| 86.00 | 4.40 | 8.40 | 6.40 | % | 0.07 | 0 | 0 | 0.43 | -0.77 | 0.05 | -0.02 | 1/9/2026 3:59:50 PM EST | |||
| 87.00 | 5.20 | 9.20 | 7.20 | % | 0.08 | 0 | 0 | 0.44 | -0.82 | 0.04 | -0.02 | 1/9/2026 3:59:50 PM EST | |||
| 88.00 | 6.10 | 10.10 | 8.10 | % | 0.09 | 0 | 0 | 0.46 | -0.85 | 0.04 | -0.02 | 1/9/2026 3:59:50 PM EST | |||
| 89.00 | 7.00 | 11.00 | 9.00 | % | 0.10 | 0 | 0 | 0.47 | -0.88 | 0.03 | -0.01 | 1/9/2026 3:59:50 PM EST | |||
| 90.00 | 8.00 | 11.90 | 9.95 | % | 0.11 | 0 | 0 | 0.49 | -0.91 | 0.03 | -0.01 | 1/9/2026 3:59:50 PM EST | |||
| 91.00 | 8.90 | 12.90 | 10.90 | % | 0.12 | 0 | 0 | 0.51 | -0.93 | 0.02 | -0.01 | 1/9/2026 3:59:50 PM EST | |||
| 92.00 | 9.90 | 13.80 | 11.85 | % | 0.13 | 0 | 0 | 0.52 | -0.95 | 0.02 | -0.01 | 1/9/2026 3:59:50 PM EST |