Options Chain for HSBC HLDGS PLC SPON ADR NEW (HSBC) - $88.10 as of 2/19/2026 11:55:15 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 | 39.50 | 43.50 | 41.50 | % | 0.92 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 2/19/2026 12:58:37 PM EST | |||
| 50.00 | 34.50 | 38.50 | 36.50 | % | 0.73 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 2/19/2026 12:58:37 PM EST | |||
| 55.00 | 29.50 | 33.50 | 31.50 | % | 0.57 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 2/19/2026 12:58:37 PM EST | |||
| 60.00 | 24.50 | 28.50 | 26.50 | % | 0.44 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 2/19/2026 12:58:37 PM EST | |||
| 65.00 | 19.50 | 23.50 | 21.50 | % | 0.33 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 2/19/2026 12:58:37 PM EST | |||
| 70.00 | 14.60 | 18.60 | 16.60 | % | 0.24 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 2/19/2026 12:58:37 PM EST | |||
| 75.00 | 10.00 | 13.90 | 11.95 | % | 0.16 | 0 | 0 | 0.69 | 0.94 | 0.03 | -0.01 | 2/19/2026 12:58:37 PM EST | |||
| 76.00 | 9.00 | 13.00 | 11.00 | % | 0.14 | 0 | 0 | 0.67 | 0.87 | 0.03 | -0.02 | 2/19/2026 12:58:37 PM EST | |||
| 77.00 | 8.10 | 12.00 | 10.05 | % | 0.13 | 0 | 0 | 0.63 | 0.86 | 0.03 | -0.01 | 2/19/2026 12:58:37 PM EST | |||
| 78.00 | 7.30 | 11.20 | 9.25 | % | 0.12 | 0 | 0 | 0.62 | 0.85 | 0.04 | -0.01 | 2/19/2026 12:58:37 PM EST | |||
| 79.00 | 6.50 | 9.70 | 8.10 | % | 0.10 | 0 | 0 | 0.53 | 0.78 | 0.03 | -0.02 | 2/19/2026 12:58:37 PM EST | |||
| 80.00 | 5.70 | 9.50 | 7.60 | % | 0.10 | 0 | 0 | 0.57 | 0.75 | 0.04 | -0.03 | 2/19/2026 12:58:37 PM EST | |||
| 81.00 | 4.80 | 8.50 | 6.65 | % | 0.08 | 0 | 0 | 0.53 | 0.72 | 0.04 | -0.02 | 2/19/2026 12:58:37 PM EST | |||
| 82.00 | 4.10 | 7.50 | 5.80 | % | 0.07 | 0 | 0 | 0.49 | 0.69 | 0.04 | -0.03 | 2/19/2026 12:58:37 PM EST | |||
| 83.00 | 3.30 | 6.60 | 4.95 | % | 0.06 | 0 | 0 | 0.46 | 0.64 | 0.05 | -0.03 | 2/19/2026 12:58:37 PM EST | |||
| 84.00 | 2.65 | 4.80 | 3.73 | % | 0.04 | 0 | 0 | 0.25 | 0.60 | 0.05 | -0.03 | 2/19/2026 12:58:37 PM EST | |||
| 85.00 | 2.05 | 5.20 | 3.63 | % | 0.04 | 0 | 0 | 0.29 | 0.55 | 0.05 | -0.03 | 2/19/2026 12:58:37 PM EST | |||
| 86.00 | 1.40 | 4.60 | 3.00 | % | 0.03 | 0 | 0 | 0.28 | 0.50 | 0.05 | -0.03 | 2/19/2026 12:58:37 PM EST | |||
| 87.00 | 0.90 | 4.20 | 2.55 | % | 0.03 | 0 | 0 | 0.28 | 0.44 | 0.05 | -0.03 | 2/19/2026 12:58:37 PM EST | |||
| 88.00 | 0.45 | 3.80 | 2.13 | % | 0.02 | 0 | 0 | 0.27 | 0.38 | 0.05 | -0.02 | 2/19/2026 12:58:37 PM EST | |||
| 89.00 | 0.10 | 3.70 | 1.90 | % | 0.02 | 0 | 0 | 0.27 | 0.33 | 0.05 | -0.02 | 2/19/2026 12:58:37 PM EST | |||
| 90.00 | 0.00 | 3.40 | 1.70 | % | 0.02 | 0 | 0 | 0.46 | 0.29 | 0.05 | -0.02 | 2/19/2026 12:58:37 PM EST | |||
| 91.00 | 0.00 | 3.10 | 1.55 | % | 0.02 | 0 | 0 | 0.46 | 0.24 | 0.04 | -0.02 | 2/19/2026 12:58:37 PM EST | |||
| 92.00 | 0.00 | 2.90 | 1.45 | % | 0.02 | 0 | 0 | 0.47 | 0.20 | 0.04 | -0.02 | 2/19/2026 12:58:37 PM EST | |||
| 93.00 | 0.00 | 2.70 | 1.35 | % | 0.01 | 0 | 0 | 0.48 | 0.16 | 0.03 | -0.02 | 2/19/2026 12:58:37 PM EST | |||
| 94.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 0.49 | 0.13 | 0.03 | -0.01 | 2/19/2026 12:58:37 PM EST | |||
| 95.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.51 | 0.10 | 0.03 | -0.01 | 2/19/2026 12:58:37 PM EST | |||
| 96.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.36 | 0.07 | 0.02 | -0.01 | 2/19/2026 12:58:37 PM EST | |||
| 97.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.54 | 0.06 | 0.02 | -0.01 | 2/19/2026 12:58:37 PM EST | |||
| 98.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.56 | 0.05 | 0.01 | -0.01 | 2/19/2026 12:58:37 PM EST | |||
| 99.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.57 | 0.03 | 0.01 | -0.01 | 2/19/2026 12:58:37 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.58 | 0.03 | 0.01 | 0.00 | 2/19/2026 12:58:37 PM EST | |||
| 101.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 0.58 | 0.02 | 0.01 | 0.00 | 2/19/2026 12:58:37 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 | 2/19/2026 12:58:37 PM EST | |||
| 50.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 2/19/2026 12:58:37 PM EST | |||
| 55.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 2/19/2026 12:58:37 PM EST | |||
| 60.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 2/19/2026 12:58:37 PM EST | |||
| 65.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 2/19/2026 12:58:37 PM EST | |||
| 70.00 | 0.00 | 2.35 | 1.18 | % | 0.02 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 2/19/2026 12:58:37 PM EST | |||
| 75.00 | 0.00 | 2.70 | 1.35 | % | 0.02 | 0 | 0 | 0.61 | -0.06 | 0.03 | -0.01 | 2/19/2026 12:58:37 PM EST | |||
| 76.00 | 0.20 | 2.15 | 1.18 | % | 0.02 | 0 | 0 | 0.37 | -0.13 | 0.03 | -0.02 | 2/19/2026 12:58:37 PM EST | |||
| 77.00 | 0.30 | 3.00 | 1.65 | % | 0.02 | 0 | 0 | 0.40 | -0.14 | 0.03 | -0.01 | 2/19/2026 12:58:37 PM EST | |||
| 78.00 | 0.00 | 3.20 | 1.60 | % | 0.02 | 0 | 0 | 0.56 | -0.15 | 0.04 | -0.01 | 2/19/2026 12:58:37 PM EST | |||
| 79.00 | 0.25 | 3.20 | 1.73 | % | 0.02 | 0 | 0 | 0.35 | -0.22 | 0.03 | -0.02 | 2/19/2026 12:58:37 PM EST | |||
| 80.00 | 0.10 | 3.50 | 1.80 | % | 0.02 | 0 | 0 | 0.32 | -0.25 | 0.04 | -0.03 | 2/19/2026 12:58:37 PM EST | |||
| 81.00 | 0.85 | 3.60 | 2.23 | % | 0.03 | 0 | 0 | 0.35 | -0.28 | 0.04 | -0.02 | 2/19/2026 12:58:37 PM EST | |||
| 82.00 | 1.15 | 3.80 | 2.48 | % | 0.03 | 0 | 0 | 0.34 | -0.31 | 0.04 | -0.03 | 2/19/2026 12:58:37 PM EST | |||
| 83.00 | 0.80 | 4.00 | 2.40 | % | 0.03 | 0 | 0 | 0.29 | -0.36 | 0.05 | -0.03 | 2/19/2026 12:58:37 PM EST | |||
| 84.00 | 1.50 | 4.10 | 2.80 | 1.97 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.29 | -0.40 | 0.05 | -0.03 | 2/18/2026 | 2/19/2026 12:58:37 PM EST |
| 85.00 | 1.50 | 4.00 | 2.75 | % | 0.03 | 0 | 0 | 0.24 | -0.45 | 0.05 | -0.03 | 2/19/2026 12:58:37 PM EST | |||
| 86.00 | 1.60 | 5.80 | 3.70 | % | 0.04 | 0 | 0 | 0.28 | -0.50 | 0.05 | -0.03 | 2/19/2026 12:58:37 PM EST | |||
| 87.00 | 2.25 | 6.40 | 4.33 | % | 0.05 | 0 | 0 | 0.28 | -0.56 | 0.05 | -0.03 | 2/19/2026 12:58:37 PM EST | |||
| 88.00 | 2.85 | 7.00 | 4.93 | % | 0.06 | 0 | 0 | 0.25 | -0.62 | 0.05 | -0.02 | 2/19/2026 12:58:37 PM EST | |||
| 89.00 | 3.60 | 7.70 | 5.65 | % | 0.06 | 0 | 0 | 0.47 | -0.67 | 0.05 | -0.02 | 2/19/2026 12:58:37 PM EST | |||
| 90.00 | 4.30 | 8.40 | 6.35 | % | 0.07 | 0 | 0 | 0.48 | -0.71 | 0.05 | -0.02 | 2/19/2026 12:58:37 PM EST | |||
| 91.00 | 5.10 | 9.20 | 7.15 | % | 0.08 | 0 | 0 | 0.49 | -0.76 | 0.04 | -0.02 | 2/19/2026 12:58:37 PM EST | |||
| 92.00 | 5.90 | 10.00 | 7.95 | % | 0.09 | 0 | 0 | 0.50 | -0.80 | 0.04 | -0.02 | 2/19/2026 12:58:37 PM EST | |||
| 93.00 | 6.80 | 10.80 | 8.80 | % | 0.09 | 0 | 0 | 0.51 | -0.84 | 0.03 | -0.02 | 2/19/2026 12:58:37 PM EST | |||
| 94.00 | 7.70 | 11.70 | 9.70 | % | 0.10 | 0 | 0 | 0.53 | -0.87 | 0.03 | -0.01 | 2/19/2026 12:58:37 PM EST | |||
| 95.00 | 8.60 | 12.60 | 10.60 | % | 0.11 | 0 | 0 | 0.54 | -0.90 | 0.03 | -0.01 | 2/19/2026 12:58:37 PM EST | |||
| 96.00 | 9.60 | 13.50 | 11.55 | % | 0.12 | 0 | 0 | 0.55 | -0.93 | 0.02 | -0.01 | 2/19/2026 12:58:37 PM EST | |||
| 97.00 | 10.50 | 14.60 | 12.55 | % | 0.13 | 0 | 0 | 0.59 | -0.94 | 0.02 | -0.01 | 2/19/2026 12:58:37 PM EST | |||
| 98.00 | 11.50 | 15.40 | 13.45 | % | 0.14 | 0 | 0 | 0.59 | -0.95 | 0.01 | -0.01 | 2/19/2026 12:58:37 PM EST | |||
| 99.00 | 12.40 | 16.50 | 14.45 | % | 0.15 | 0 | 0 | 0.62 | -0.97 | 0.01 | -0.01 | 2/19/2026 12:58:37 PM EST | |||
| 100.00 | 13.40 | 17.50 | 15.45 | % | 0.15 | 0 | 0 | 0.65 | -0.97 | 0.01 | 0.00 | 2/19/2026 12:58:37 PM EST | |||
| 101.00 | 14.40 | 18.30 | 16.35 | % | 0.16 | 0 | 0 | 0.65 | -0.98 | 0.01 | 0.00 | 2/19/2026 12:58:37 PM EST |