Options Chain for HSBC HLDGS PLC SPON ADR NEW (HSBC) - $87.49 as of 2/24/2026 8:05:48 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 | 42.40 | 43.40 | 42.90 | 42.79 | +0.45 | +1.07% | 0.95 | 24 | 2 | 4.20 | 1.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:07 PM EST |
| 50.00 | 37.70 | 38.20 | 37.95 | 37.98 | +0.45 | +1.20% | 0.76 | 30 | 3 | 3.10 | 1.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:07 PM EST |
| 55.00 | 32.60 | 33.30 | 32.95 | 32.92 | +0.46 | +1.42% | 0.60 | 20 | 1 | 2.83 | 1.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:07 PM EST |
| 60.00 | 26.50 | 28.30 | 27.40 | 27.29 | 0.00 | 0.00% | 0.46 | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 2/23/2026 | 2/24/2026 4:00:07 PM EST |
| 65.00 | 20.50 | 25.20 | 22.85 | % | 0.35 | 0 | 0 | 3.36 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:07 PM EST | |||
| 68.00 | 17.50 | 22.20 | 19.85 | % | 0.29 | 0 | 0 | 3.05 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:07 PM EST | |||
| 69.00 | 16.60 | 21.10 | 18.85 | % | 0.27 | 0 | 0 | 2.93 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:07 PM EST | |||
| 70.00 | 15.80 | 20.10 | 17.95 | % | 0.26 | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:07 PM EST | |||
| 71.00 | 14.60 | 19.30 | 16.95 | % | 0.24 | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:07 PM EST | |||
| 72.00 | 13.50 | 18.20 | 15.85 | % | 0.22 | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:07 PM EST | |||
| 73.00 | 12.50 | 17.20 | 14.85 | % | 0.20 | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:07 PM EST | |||
| 74.00 | 12.60 | 15.20 | 13.90 | % | 0.19 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:07 PM EST | |||
| 75.00 | 11.60 | 13.30 | 12.45 | 7.70 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.06 | 1.00 | 0.00 | -0.01 | 1/14/2026 | 2/24/2026 4:00:07 PM EST |
| 76.00 | 10.60 | 12.40 | 11.50 | 11.22 | +4.72 | +72.62% | 0.15 | 17 | 17 | 1.10 | 1.00 | 0.00 | -0.01 | 2/24/2026 | 2/24/2026 4:00:07 PM EST |
| 77.00 | 9.60 | 11.50 | 10.55 | % | 0.14 | 0 | 0 | 1.11 | 0.99 | 0.01 | -0.03 | 2/24/2026 4:00:07 PM EST | |||
| 78.00 | 8.80 | 10.60 | 9.70 | 8.10 | 0.00 | 0.00% | 0.12 | 0 | 4 | 1.10 | 0.98 | 0.01 | -0.05 | 2/19/2026 | 2/24/2026 4:00:07 PM EST |
| 79.00 | 7.70 | 9.30 | 8.50 | % | 0.11 | 0 | 0 | 0.76 | 0.97 | 0.01 | -0.07 | 2/24/2026 4:00:07 PM EST | |||
| 80.00 | 6.70 | 8.40 | 7.55 | % | 0.09 | 0 | 0 | 0.78 | 0.94 | 0.02 | -0.14 | 2/24/2026 4:00:07 PM EST | |||
| 81.00 | 5.80 | 7.50 | 6.65 | % | 0.08 | 0 | 0 | 0.77 | 0.92 | 0.03 | -0.21 | 2/24/2026 4:00:07 PM EST | |||
| 82.00 | 4.90 | 6.60 | 5.75 | 6.10 | 0.00 | 0.00% | 0.07 | 0 | 14 | 0.75 | 0.89 | 0.04 | -0.27 | 1/28/2026 | 2/24/2026 4:00:07 PM EST |
| 83.00 | 4.00 | 5.90 | 4.95 | 3.47 | 0.00 | 0.00% | 0.06 | 0 | 9 | 0.81 | 0.85 | 0.04 | -0.30 | 1/23/2026 | 2/24/2026 4:00:07 PM EST |
| 84.00 | 3.80 | 4.90 | 4.35 | 4.10 | -1.90 | -31.67% | 0.05 | 4 | 5 | 0.71 | 0.81 | 0.05 | -0.32 | 2/24/2026 | 2/24/2026 4:00:07 PM EST |
| 85.00 | 3.40 | 3.80 | 3.60 | 3.70 | +0.45 | +13.85% | 0.04 | 20 | 40 | 0.46 | 0.75 | 0.06 | -0.35 | 2/24/2026 | 2/24/2026 4:00:07 PM EST |
| 86.00 | 2.70 | 3.10 | 2.90 | 3.20 | 0.00 | 0.00% | 0.03 | 0 | 18 | 0.49 | 0.69 | 0.07 | -0.36 | 2/20/2026 | 2/24/2026 4:00:07 PM EST |
| 87.00 | 2.05 | 3.20 | 2.63 | 2.28 | +0.24 | +11.77% | 0.03 | 35 | 8 | 0.62 | 0.61 | 0.08 | -0.37 | 2/24/2026 | 2/24/2026 4:00:07 PM EST |
| 88.00 | 1.50 | 2.60 | 2.05 | 1.83 | +0.28 | +18.07% | 0.02 | 30 | 87 | 0.61 | 0.53 | 0.09 | -0.36 | 2/24/2026 | 2/24/2026 4:00:07 PM EST |
| 89.00 | 0.15 | 1.25 | 0.70 | 1.25 | +0.17 | +15.75% | 0.01 | 42 | 181 | 0.33 | 0.44 | 0.09 | -0.34 | 2/24/2026 | 2/24/2026 4:00:07 PM EST |
| 90.00 | 0.70 | 1.05 | 0.88 | 0.89 | +0.09 | +11.25% | 0.01 | 20 | 174 | 0.50 | 0.35 | 0.09 | -0.31 | 2/24/2026 | 2/24/2026 4:00:07 PM EST |
| 91.00 | 0.10 | 0.75 | 0.43 | 0.52 | -0.11 | -17.46% | 0.00 | 1 | 32 | 0.41 | 0.27 | 0.08 | -0.26 | 2/24/2026 | 2/24/2026 4:00:07 PM EST |
| 92.00 | 0.30 | 0.55 | 0.43 | 0.35 | -0.05 | -12.50% | 0.00 | 3 | 3 | 0.51 | 0.20 | 0.07 | -0.22 | 2/24/2026 | 2/24/2026 4:00:07 PM EST |
| 93.00 | 0.20 | 0.50 | 0.35 | 0.22 | -0.09 | -29.04% | 0.00 | 17 | 6 | 0.55 | 0.15 | 0.05 | -0.18 | 2/24/2026 | 2/24/2026 4:00:07 PM EST |
| 94.00 | 0.10 | 0.40 | 0.25 | 0.17 | -0.39 | -69.65% | 0.00 | 3 | 0 | 0.56 | 0.11 | 0.04 | -0.15 | 2/24/2026 | 2/24/2026 4:00:07 PM EST |
| 95.00 | 0.00 | 0.35 | 0.18 | 0.11 | % | 0.00 | 16 | 0 | 0.70 | 0.07 | 0.03 | -0.10 | 2/24/2026 | 2/24/2026 4:00:07 PM EST | |
| 96.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.16 | 0.04 | 0.02 | -0.07 | 2/24/2026 4:00:07 PM EST | |||
| 97.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.32 | 0.03 | 0.01 | -0.04 | 2/24/2026 4:00:07 PM EST | |||
| 98.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.57 | 0.02 | 0.01 | -0.02 | 2/24/2026 4:00:07 PM EST | |||
| 99.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.80 | 0.01 | 0.01 | -0.01 | 2/24/2026 4:00:07 PM EST | |||
| 100.00 | 0.00 | 0.35 | 0.18 | 0.15 | -0.60 | -80.00% | 0.00 | 5 | 5 | 1.02 | 0.01 | 0.00 | -0.01 | 2/24/2026 | 2/24/2026 4:00:07 PM EST |
| 101.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:07 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 | 6.39 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:07 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 5.58 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:07 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 1 | 4.83 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 2/24/2026 4:00:07 PM EST |
| 60.00 | 0.00 | 1.15 | 0.58 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.42 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 2/24/2026 4:00:07 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.51 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:07 PM EST | |||
| 68.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:07 PM EST | |||
| 69.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:07 PM EST | |||
| 70.00 | 0.00 | 0.30 | 0.15 | 1.13 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.64 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 2/24/2026 4:00:07 PM EST |
| 71.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:07 PM EST | |||
| 72.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:07 PM EST | |||
| 73.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:07 PM EST | |||
| 74.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:07 PM EST | |||
| 75.00 | 0.00 | 0.30 | 0.15 | 0.13 | % | 0.00 | 1 | 0 | 1.24 | 0.00 | 0.00 | -0.01 | 2/24/2026 | 2/24/2026 4:00:07 PM EST | |
| 76.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 2.22 | 0.00 | 0.00 | -0.01 | 2/24/2026 4:00:07 PM EST | |||
| 77.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.03 | -0.01 | 0.01 | -0.03 | 2/24/2026 4:00:07 PM EST | |||
| 78.00 | 0.00 | 0.25 | 0.13 | 0.15 | % | 0.00 | 2 | 0 | 0.95 | -0.02 | 0.01 | -0.05 | 2/24/2026 | 2/24/2026 4:00:07 PM EST | |
| 79.00 | 0.00 | 0.40 | 0.20 | 0.87 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.99 | -0.03 | 0.01 | -0.07 | 1/28/2026 | 2/24/2026 4:00:07 PM EST |
| 80.00 | 0.00 | 0.20 | 0.10 | 0.17 | +0.12 | +240.00% | 0.00 | 8 | 3 | 0.76 | -0.06 | 0.02 | -0.14 | 2/24/2026 | 2/24/2026 4:00:07 PM EST |
| 81.00 | 0.15 | 0.30 | 0.23 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.70 | -0.08 | 0.03 | -0.21 | 2/23/2026 | 2/24/2026 4:00:07 PM EST |
| 82.00 | 0.15 | 0.35 | 0.25 | 0.35 | -0.06 | -14.64% | 0.00 | 4 | 44 | 0.64 | -0.11 | 0.04 | -0.27 | 2/24/2026 | 2/24/2026 4:00:07 PM EST |
| 83.00 | 0.25 | 0.45 | 0.35 | 0.41 | -0.09 | -18.00% | 0.00 | 5 | 10 | 0.62 | -0.15 | 0.04 | -0.30 | 2/24/2026 | 2/24/2026 4:00:07 PM EST |
| 84.00 | 0.35 | 0.65 | 0.50 | 0.55 | -0.11 | -16.67% | 0.01 | 2 | 19 | 0.61 | -0.19 | 0.05 | -0.32 | 2/24/2026 | 2/24/2026 4:00:07 PM EST |
| 85.00 | 0.65 | 0.75 | 0.70 | 0.75 | -0.15 | -16.67% | 0.01 | 18 | 19 | 0.60 | -0.25 | 0.06 | -0.35 | 2/24/2026 | 2/24/2026 4:00:07 PM EST |
| 86.00 | 0.80 | 1.10 | 0.95 | 1.00 | -0.20 | -16.67% | 0.01 | 28 | 7 | 0.58 | -0.31 | 0.07 | -0.36 | 2/24/2026 | 2/24/2026 4:00:07 PM EST |
| 87.00 | 1.10 | 1.50 | 1.30 | 1.40 | -0.20 | -12.50% | 0.01 | 12 | 34 | 0.58 | -0.39 | 0.08 | -0.37 | 2/24/2026 | 2/24/2026 4:00:07 PM EST |
| 88.00 | 1.55 | 3.30 | 2.43 | 1.71 | +0.21 | +14.00% | 0.03 | 7 | 5 | 0.79 | -0.47 | 0.09 | -0.36 | 2/24/2026 | 2/24/2026 4:00:07 PM EST |
| 89.00 | 2.10 | 2.50 | 2.30 | % | 0.03 | 0 | 0 | 0.58 | -0.56 | 0.09 | -0.34 | 2/24/2026 4:00:07 PM EST | |||
| 90.00 | 1.20 | 3.10 | 2.15 | 5.23 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.63 | -0.65 | 0.09 | -0.31 | 2/13/2026 | 2/24/2026 4:00:07 PM EST |
| 91.00 | 1.90 | 3.90 | 2.90 | 3.62 | % | 0.03 | 1 | 0 | 0.67 | -0.73 | 0.08 | -0.26 | 2/24/2026 | 2/24/2026 4:00:07 PM EST | |
| 92.00 | 4.10 | 4.80 | 4.45 | 4.50 | +0.80 | +21.63% | 0.05 | 1 | 1 | 0.73 | -0.80 | 0.07 | -0.22 | 2/24/2026 | 2/24/2026 4:00:07 PM EST |
| 93.00 | 5.00 | 5.60 | 5.30 | 5.40 | % | 0.06 | 3 | 0 | 0.73 | -0.85 | 0.05 | -0.18 | 2/24/2026 | 2/24/2026 4:00:07 PM EST | |
| 94.00 | 6.00 | 6.80 | 6.40 | % | 0.07 | 0 | 0 | 0.91 | -0.89 | 0.04 | -0.15 | 2/24/2026 4:00:07 PM EST | |||
| 95.00 | 6.10 | 8.50 | 7.30 | % | 0.08 | 0 | 0 | 1.28 | -0.93 | 0.03 | -0.10 | 2/24/2026 4:00:07 PM EST | |||
| 96.00 | 7.00 | 9.60 | 8.30 | % | 0.09 | 0 | 0 | 1.40 | -0.96 | 0.02 | -0.07 | 2/24/2026 4:00:07 PM EST | |||
| 97.00 | 6.70 | 11.50 | 9.10 | % | 0.09 | 0 | 0 | 1.72 | -0.97 | 0.01 | -0.04 | 2/24/2026 4:00:07 PM EST | |||
| 98.00 | 7.80 | 12.50 | 10.15 | % | 0.10 | 0 | 0 | 1.80 | -0.98 | 0.01 | -0.02 | 2/24/2026 4:00:07 PM EST | |||
| 99.00 | 9.90 | 12.50 | 11.20 | % | 0.11 | 0 | 0 | 1.61 | -0.99 | 0.01 | -0.01 | 2/24/2026 4:00:07 PM EST | |||
| 100.00 | 11.10 | 13.40 | 12.25 | % | 0.12 | 0 | 0 | 1.65 | -0.99 | 0.00 | -0.01 | 2/24/2026 4:00:07 PM EST | |||
| 101.00 | 11.90 | 14.40 | 13.15 | % | 0.13 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:07 PM EST |