Options Chain for HSBC HLDGS PLC SPON ADR NEW (HSBC) - $87.40 as of 5/6/2026 12:54:13 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 | 45.30 | 48.40 | 46.85 | % | 1.04 | 0 | 0 | 3.85 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:52 PM EST | |||
| 50.00 | 39.90 | 43.40 | 41.65 | % | 0.83 | 0 | 0 | 3.37 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:52 PM EST | |||
| 55.00 | 34.90 | 38.40 | 36.65 | % | 0.67 | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:52 PM EST | |||
| 60.00 | 30.30 | 33.40 | 31.85 | % | 0.53 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:52 PM EST | |||
| 65.00 | 25.30 | 28.40 | 26.85 | % | 0.41 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:52 PM EST | |||
| 70.00 | 20.30 | 23.40 | 21.85 | % | 0.31 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:52 PM EST | |||
| 75.00 | 15.30 | 18.40 | 16.85 | 7.22 | 0.00 | 0.00% | 0.22 | 0 | 2 | 1.32 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 5/6/2026 3:59:52 PM EST |
| 78.00 | 12.90 | 14.40 | 13.65 | % | 0.18 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:52 PM EST | |||
| 79.00 | 11.90 | 13.40 | 12.65 | % | 0.16 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:52 PM EST | |||
| 80.00 | 10.90 | 12.40 | 11.65 | 13.16 | 0.00 | 0.00% | 0.15 | 0 | 624 | 0.94 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 5/6/2026 3:59:52 PM EST |
| 81.00 | 9.80 | 11.40 | 10.60 | % | 0.13 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:52 PM EST | |||
| 82.00 | 9.00 | 10.40 | 9.70 | % | 0.12 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:52 PM EST | |||
| 83.00 | 7.80 | 9.40 | 8.60 | 4.90 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.76 | 0.99 | 0.02 | 0.00 | 5/5/2026 | 5/6/2026 3:59:52 PM EST |
| 84.00 | 7.10 | 8.10 | 7.60 | 7.52 | +3.47 | +85.68% | 0.09 | 2 | 3 | 0.63 | 0.99 | 0.03 | 0.00 | 5/6/2026 | 5/6/2026 3:59:52 PM EST |
| 85.00 | 6.10 | 7.20 | 6.65 | 6.50 | +3.50 | +116.67% | 0.08 | 15 | 153 | 0.60 | 0.93 | 0.04 | -0.02 | 5/6/2026 | 5/6/2026 3:59:52 PM EST |
| 86.00 | 5.20 | 6.30 | 5.75 | 2.35 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.56 | 0.90 | 0.05 | -0.03 | 5/5/2026 | 5/6/2026 3:59:52 PM EST |
| 87.00 | 4.10 | 5.20 | 4.65 | 1.85 | 0.00 | 0.00% | 0.05 | 0 | 13 | 0.48 | 0.86 | 0.06 | -0.04 | 5/5/2026 | 5/6/2026 3:59:52 PM EST |
| 88.00 | 3.40 | 4.30 | 3.85 | 3.80 | +2.50 | +192.31% | 0.04 | 2 | 8 | 0.32 | 0.79 | 0.08 | -0.05 | 5/6/2026 | 5/6/2026 3:59:52 PM EST |
| 89.00 | 2.75 | 3.50 | 3.13 | 0.90 | 0.00 | 0.00% | 0.04 | 0 | 620 | 0.33 | 0.72 | 0.09 | -0.06 | 5/5/2026 | 5/6/2026 3:59:52 PM EST |
| 90.00 | 2.20 | 2.55 | 2.38 | 2.05 | +1.45 | +241.67% | 0.03 | 54 | 280 | 0.31 | 0.63 | 0.10 | -0.07 | 5/6/2026 | 5/6/2026 3:59:52 PM EST |
| 91.00 | 1.50 | 1.75 | 1.63 | 1.55 | -0.55 | -26.19% | 0.02 | 26 | 48 | 0.28 | 0.52 | 0.10 | -0.08 | 5/6/2026 | 5/6/2026 3:59:52 PM EST |
| 92.00 | 1.05 | 1.30 | 1.18 | 1.60 | -0.05 | -3.03% | 0.01 | 9 | 3,071 | 0.27 | 0.42 | 0.10 | -0.08 | 5/6/2026 | 5/6/2026 3:59:52 PM EST |
| 93.00 | 0.70 | 2.35 | 1.53 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 39 | 0.40 | 0.33 | 0.09 | -0.07 | 5/5/2026 | 5/6/2026 3:59:52 PM EST |
| 94.00 | 0.35 | 0.65 | 0.50 | 0.60 | -0.26 | -30.24% | 0.01 | 2 | 203 | 0.26 | 0.24 | 0.08 | -0.06 | 5/6/2026 | 5/6/2026 3:59:52 PM EST |
| 95.00 | 0.15 | 0.55 | 0.35 | 0.45 | +0.36 | +400.00% | 0.00 | 1 | 577 | 0.27 | 0.18 | 0.06 | -0.05 | 5/6/2026 | 5/6/2026 3:59:52 PM EST |
| 96.00 | 0.00 | 0.40 | 0.20 | 1.01 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.33 | 0.12 | 0.05 | -0.04 | 5/1/2026 | 5/6/2026 3:59:52 PM EST |
| 97.00 | 0.00 | 2.25 | 1.13 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.36 | 0.08 | 0.04 | -0.03 | 4/30/2026 | 5/6/2026 3:59:52 PM EST |
| 98.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.38 | 0.05 | 0.03 | -0.02 | 5/6/2026 3:59:52 PM EST | |||
| 99.00 | 0.00 | 0.25 | 0.13 | 0.10 | +0.05 | +100.00% | 0.00 | 5 | 15 | 0.36 | 0.03 | 0.02 | -0.02 | 5/6/2026 | 5/6/2026 3:59:52 PM EST |
| 100.00 | 0.00 | 0.25 | 0.13 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.43 | 0.02 | 0.01 | -0.01 | 4/22/2026 | 5/6/2026 3:59:52 PM EST |
| 101.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.44 | 0.01 | 0.01 | -0.01 | 5/6/2026 3:59:52 PM EST | |||
| 102.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.48 | 0.01 | 0.00 | 0.00 | 5/6/2026 3:59:52 PM EST | |||
| 103.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:52 PM EST | |||
| 105.00 | 0.00 | 0.05 | 0.03 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.44 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/6/2026 3:59:52 PM EST |
| 110.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 1 | 1.34 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:52 PM EST | |||
| 115.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.79 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 5/6/2026 3:59:52 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:52 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 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.80 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 5/6/2026 3:59:52 PM EST |
| 50.00 | 0.00 | 2.15 | 1.08 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 4 | 3.33 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 5/6/2026 3:59:52 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.91 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 5/6/2026 3:59:52 PM EST |
| 60.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.43 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 5/6/2026 3:59:52 PM EST |
| 65.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 46 | 1.24 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 5/6/2026 3:59:52 PM EST |
| 70.00 | 0.00 | 0.25 | 0.13 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 105 | 1.01 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/6/2026 3:59:52 PM EST |
| 75.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 118 | 0.82 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 3:59:52 PM EST |
| 78.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:52 PM EST | |||
| 79.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:52 PM EST | |||
| 80.00 | 0.00 | 0.30 | 0.15 | 0.10 | -0.12 | -54.55% | 0.00 | 4 | 612 | 0.59 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:52 PM EST |
| 81.00 | 0.00 | 0.35 | 0.18 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.57 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 3:59:52 PM EST |
| 82.00 | 0.00 | 0.35 | 0.18 | 0.13 | -0.55 | -80.89% | 0.00 | 3 | 9 | 0.53 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:52 PM EST |
| 83.00 | 0.05 | 0.35 | 0.20 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.40 | -0.01 | 0.02 | 0.00 | 5/5/2026 | 5/6/2026 3:59:52 PM EST |
| 84.00 | 0.00 | 0.35 | 0.18 | 0.73 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.44 | -0.01 | 0.03 | 0.00 | 5/5/2026 | 5/6/2026 3:59:52 PM EST |
| 85.00 | 0.05 | 0.40 | 0.23 | 0.35 | -0.55 | -61.12% | 0.00 | 3 | 2,586 | 0.33 | -0.07 | 0.04 | -0.02 | 5/6/2026 | 5/6/2026 3:59:52 PM EST |
| 86.00 | 0.15 | 0.45 | 0.30 | 0.35 | -0.80 | -69.57% | 0.00 | 2 | 17 | 0.32 | -0.10 | 0.05 | -0.03 | 5/6/2026 | 5/6/2026 3:59:52 PM EST |
| 87.00 | 0.25 | 0.65 | 0.45 | 0.45 | -1.25 | -73.53% | 0.01 | 25 | 573 | 0.32 | -0.14 | 0.06 | -0.04 | 5/6/2026 | 5/6/2026 3:59:52 PM EST |
| 88.00 | 0.40 | 0.70 | 0.55 | 0.80 | -2.40 | -75.00% | 0.01 | 1 | 2,244 | 0.29 | -0.21 | 0.08 | -0.05 | 5/6/2026 | 5/6/2026 3:59:52 PM EST |
| 89.00 | 0.70 | 0.90 | 0.80 | 0.85 | -1.07 | -55.73% | 0.01 | 1 | 154 | 0.29 | -0.28 | 0.09 | -0.06 | 5/6/2026 | 5/6/2026 3:59:52 PM EST |
| 90.00 | 1.05 | 1.35 | 1.20 | 1.25 | -0.80 | -39.03% | 0.01 | 43 | 92 | 0.40 | -0.37 | 0.10 | -0.07 | 5/6/2026 | 5/6/2026 3:59:52 PM EST |
| 91.00 | 1.55 | 2.40 | 1.98 | 1.70 | -1.05 | -38.19% | 0.02 | 87 | 1,003 | 0.29 | -0.48 | 0.10 | -0.08 | 5/6/2026 | 5/6/2026 3:59:52 PM EST |
| 92.00 | 2.00 | 2.20 | 2.10 | 2.05 | -1.25 | -37.88% | 0.02 | 10 | 254 | 0.28 | -0.58 | 0.10 | -0.08 | 5/6/2026 | 5/6/2026 3:59:52 PM EST |
| 93.00 | 2.65 | 3.10 | 2.88 | % | 0.03 | 0 | 0 | 0.31 | -0.67 | 0.09 | -0.07 | 5/6/2026 3:59:52 PM EST | |||
| 94.00 | 3.10 | 4.00 | 3.55 | 3.40 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.29 | -0.76 | 0.08 | -0.06 | 5/1/2026 | 5/6/2026 3:59:52 PM EST |
| 95.00 | 3.90 | 4.90 | 4.40 | 5.70 | 0.00 | 0.00% | 0.05 | 0 | 25 | 0.42 | -0.82 | 0.06 | -0.05 | 5/4/2026 | 5/6/2026 3:59:52 PM EST |
| 96.00 | 4.60 | 5.80 | 5.20 | % | 0.05 | 0 | 0 | 0.45 | -0.88 | 0.05 | -0.04 | 5/6/2026 3:59:52 PM EST | |||
| 97.00 | 5.30 | 8.30 | 6.80 | % | 0.07 | 0 | 0 | 0.59 | -0.92 | 0.04 | -0.03 | 5/6/2026 3:59:52 PM EST | |||
| 98.00 | 6.20 | 8.20 | 7.20 | % | 0.07 | 0 | 0 | 0.64 | -0.95 | 0.03 | -0.02 | 5/6/2026 3:59:52 PM EST | |||
| 99.00 | 7.10 | 9.30 | 8.20 | % | 0.08 | 0 | 0 | 0.71 | -0.97 | 0.02 | -0.02 | 5/6/2026 3:59:52 PM EST | |||
| 100.00 | 8.10 | 10.30 | 9.20 | 10.40 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.75 | -0.98 | 0.01 | -0.01 | 4/10/2026 | 5/6/2026 3:59:52 PM EST |
| 101.00 | 9.00 | 12.20 | 10.60 | % | 0.10 | 0 | 0 | 0.80 | -0.99 | 0.01 | -0.01 | 5/6/2026 3:59:52 PM EST | |||
| 102.00 | 10.10 | 13.20 | 11.65 | % | 0.11 | 0 | 0 | 0.84 | -0.99 | 0.00 | 0.00 | 5/6/2026 3:59:52 PM EST | |||
| 103.00 | 11.30 | 14.20 | 12.75 | % | 0.12 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:52 PM EST | |||
| 105.00 | 13.10 | 16.20 | 14.65 | % | 0.14 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:52 PM EST | |||
| 110.00 | 18.10 | 21.20 | 19.65 | % | 0.18 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:52 PM EST | |||
| 115.00 | 23.10 | 26.10 | 24.60 | % | 0.21 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:52 PM EST | |||
| 120.00 | 28.00 | 31.10 | 29.55 | % | 0.25 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:52 PM EST |