Options Chain for HSBC HLDGS PLC SPON ADR NEW (HSBC) - $94.49 as of 2/27/2026 7:42:04 AM 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 | 46.30 | 50.20 | 48.25 | % | 1.07 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 2/27/2026 3:59:59 PM EST | |||
| 50.00 | 41.10 | 45.30 | 43.20 | % | 0.86 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 2/27/2026 3:59:59 PM EST | |||
| 55.00 | 36.10 | 40.30 | 38.20 | % | 0.69 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 2/27/2026 3:59:59 PM EST | |||
| 60.00 | 31.30 | 35.20 | 33.25 | % | 0.55 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 2/27/2026 3:59:59 PM EST | |||
| 65.00 | 26.40 | 30.20 | 28.30 | 16.93 | 0.00 | 0.00% | 0.44 | 0 | 7 | 1.10 | 1.00 | 0.00 | 0.00 | 1/13/2026 | 2/27/2026 3:59:59 PM EST |
| 70.00 | 21.30 | 25.20 | 23.25 | % | 0.33 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 2/27/2026 3:59:59 PM EST | |||
| 75.00 | 16.40 | 20.30 | 18.35 | 13.80 | 0.00 | 0.00% | 0.24 | 0 | 65 | 0.80 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 2/27/2026 3:59:59 PM EST |
| 80.00 | 12.70 | 14.50 | 13.60 | 7.80 | 0.00 | 0.00% | 0.17 | 0 | 106 | 0.56 | 0.90 | 0.02 | -0.01 | 2/24/2026 | 2/27/2026 3:59:59 PM EST |
| 85.00 | 8.20 | 8.90 | 8.55 | 8.90 | -1.10 | -11.00% | 0.10 | 6 | 70 | 0.30 | 0.84 | 0.04 | -0.01 | 2/27/2026 | 2/27/2026 3:59:59 PM EST |
| 90.00 | 4.40 | 4.70 | 4.55 | 4.61 | -1.09 | -19.13% | 0.05 | 12 | 469 | 0.26 | 0.63 | 0.05 | -0.02 | 2/27/2026 | 2/27/2026 3:59:59 PM EST |
| 95.00 | 1.85 | 2.10 | 1.98 | 1.95 | -0.26 | -11.77% | 0.02 | 35 | 190 | 0.25 | 0.38 | 0.05 | -0.02 | 2/27/2026 | 2/27/2026 3:59:59 PM EST |
| 100.00 | 0.65 | 0.90 | 0.78 | 0.80 | -0.12 | -13.05% | 0.01 | 237 | 58 | 0.25 | 0.20 | 0.03 | -0.02 | 2/27/2026 | 2/27/2026 3:59:59 PM EST |
| 105.00 | 0.20 | 0.45 | 0.33 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.26 | 0.10 | 0.02 | -0.01 | 2/25/2026 | 2/27/2026 3:59:59 PM EST |
| 110.00 | 0.05 | 0.30 | 0.18 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 100 | 0.28 | 0.04 | 0.01 | -0.01 | 2/23/2026 | 2/27/2026 3:59:59 PM EST |
| 115.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 0.54 | 0.01 | 0.00 | 0.00 | 2/27/2026 3:59:59 PM EST | |||
| 120.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 2/27/2026 3:59:59 PM EST | |||
| 125.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 2/27/2026 3:59:59 PM EST | |||
| 130.00 | 0.00 | 1.00 | 0.50 | 0.05 | -0.02 | -28.58% | 0.00 | 35 | 25 | 0.70 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 3:59:59 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 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 2/27/2026 3:59:59 PM EST | |||
| 50.00 | 0.00 | 1.20 | 0.60 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.22 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/27/2026 3:59:59 PM EST |
| 55.00 | 0.00 | 1.20 | 0.60 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.06 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 2/27/2026 3:59:59 PM EST |
| 60.00 | 0.05 | 1.25 | 0.65 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.71 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/27/2026 3:59:59 PM EST |
| 65.00 | 0.10 | 0.30 | 0.20 | 0.16 | -0.29 | -64.45% | 0.00 | 2 | 6 | 0.51 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 3:59:59 PM EST |
| 70.00 | 0.20 | 0.40 | 0.30 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 153 | 0.45 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 2/27/2026 3:59:59 PM EST |
| 75.00 | 0.35 | 1.45 | 0.90 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 257 | 0.38 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/27/2026 3:59:59 PM EST |
| 80.00 | 0.60 | 0.80 | 0.70 | 0.70 | +0.18 | +34.62% | 0.01 | 11 | 161 | 0.33 | -0.10 | 0.02 | -0.01 | 2/27/2026 | 2/27/2026 3:59:59 PM EST |
| 85.00 | 1.30 | 2.55 | 1.93 | 1.40 | +0.25 | +21.74% | 0.02 | 1 | 115 | 0.34 | -0.16 | 0.04 | -0.01 | 2/27/2026 | 2/27/2026 3:59:59 PM EST |
| 90.00 | 2.85 | 3.10 | 2.98 | 3.00 | +0.40 | +15.39% | 0.03 | 26 | 135 | 0.27 | -0.37 | 0.05 | -0.02 | 2/27/2026 | 2/27/2026 3:59:59 PM EST |
| 95.00 | 4.70 | 5.80 | 5.25 | 5.30 | 0.00 | 0.00% | 0.06 | 0 | 22 | 0.23 | -0.62 | 0.05 | -0.02 | 2/26/2026 | 2/27/2026 3:59:59 PM EST |
| 100.00 | 9.40 | 9.80 | 9.60 | % | 0.10 | 0 | 0 | 0.28 | -0.80 | 0.03 | -0.02 | 2/27/2026 3:59:59 PM EST | |||
| 105.00 | 12.70 | 15.60 | 14.15 | % | 0.13 | 0 | 0 | 0.47 | -0.90 | 0.02 | -0.01 | 2/27/2026 3:59:59 PM EST | |||
| 110.00 | 17.40 | 21.20 | 19.30 | % | 0.18 | 0 | 0 | 0.61 | -0.96 | 0.01 | -0.01 | 2/27/2026 3:59:59 PM EST | |||
| 115.00 | 22.00 | 26.00 | 24.00 | % | 0.21 | 0 | 0 | 0.68 | -0.99 | 0.00 | 0.00 | 2/27/2026 3:59:59 PM EST | |||
| 120.00 | 27.00 | 31.00 | 29.00 | % | 0.24 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 2/27/2026 3:59:59 PM EST | |||
| 125.00 | 32.10 | 36.00 | 34.05 | % | 0.27 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 2/27/2026 3:59:59 PM EST | |||
| 130.00 | 37.00 | 41.00 | 39.00 | % | 0.30 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 2/27/2026 3:59:59 PM EST |