Options Chain for HSBC HLDGS PLC SPON ADR NEW (HSBC) - $92.16 as of 4/19/2026 4:23:39 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 | 47.80 | 46.55 | % | 1.03 | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 4/21/2026 11:59:02 AM EST | |||
| 50.00 | 40.20 | 42.90 | 41.55 | % | 0.83 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 4/21/2026 11:59:02 AM EST | |||
| 55.00 | 35.30 | 37.90 | 36.60 | % | 0.67 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 4/21/2026 11:59:02 AM EST | |||
| 60.00 | 30.30 | 33.00 | 31.65 | % | 0.53 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 4/21/2026 11:59:02 AM EST | |||
| 65.00 | 25.40 | 28.00 | 26.70 | % | 0.41 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 4/21/2026 11:59:02 AM EST | |||
| 70.00 | 20.70 | 23.10 | 21.90 | % | 0.31 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 4/21/2026 11:59:02 AM EST | |||
| 75.00 | 15.90 | 18.10 | 17.00 | 7.22 | 0.00 | 0.00% | 0.23 | 0 | 2 | 0.90 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 4/21/2026 11:59:02 AM EST |
| 80.00 | 11.60 | 13.30 | 12.45 | 13.16 | 0.00 | 0.00% | 0.16 | 0 | 624 | 0.52 | 0.92 | 0.02 | -0.02 | 4/17/2026 | 4/21/2026 11:59:02 AM EST |
| 81.00 | 10.20 | 12.30 | 11.25 | % | 0.14 | 0 | 0 | 0.69 | 0.90 | 0.02 | -0.02 | 4/21/2026 11:59:02 AM EST | |||
| 82.00 | 9.30 | 11.30 | 10.30 | % | 0.13 | 0 | 0 | 0.65 | 0.87 | 0.02 | -0.03 | 4/21/2026 11:59:02 AM EST | |||
| 83.00 | 8.50 | 10.40 | 9.45 | % | 0.11 | 0 | 0 | 0.43 | 0.85 | 0.03 | -0.04 | 4/21/2026 11:59:02 AM EST | |||
| 84.00 | 7.50 | 9.40 | 8.45 | % | 0.10 | 0 | 0 | 0.42 | 0.82 | 0.03 | -0.04 | 4/21/2026 11:59:02 AM EST | |||
| 85.00 | 6.80 | 8.50 | 7.65 | 8.27 | 0.00 | 0.00% | 0.09 | 0 | 134 | 0.41 | 0.79 | 0.03 | -0.05 | 4/17/2026 | 4/21/2026 11:59:02 AM EST |
| 86.00 | 6.20 | 7.60 | 6.90 | % | 0.08 | 0 | 0 | 0.40 | 0.75 | 0.04 | -0.05 | 4/21/2026 11:59:02 AM EST | |||
| 87.00 | 5.70 | 6.70 | 6.20 | % | 0.07 | 0 | 0 | 0.40 | 0.71 | 0.04 | -0.05 | 4/21/2026 11:59:02 AM EST | |||
| 88.00 | 5.00 | 5.80 | 5.40 | % | 0.06 | 0 | 0 | 0.39 | 0.67 | 0.04 | -0.06 | 4/21/2026 11:59:02 AM EST | |||
| 89.00 | 4.30 | 5.00 | 4.65 | % | 0.05 | 0 | 0 | 0.36 | 0.63 | 0.05 | -0.06 | 4/21/2026 11:59:02 AM EST | |||
| 90.00 | 3.70 | 4.20 | 3.95 | 4.61 | +0.61 | +15.25% | 0.04 | 2 | 266 | 0.35 | 0.58 | 0.05 | -0.06 | 4/21/2026 | 4/21/2026 11:59:02 AM EST |
| 91.00 | 3.10 | 3.60 | 3.35 | 3.30 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.34 | 0.53 | 0.05 | -0.06 | 4/20/2026 | 4/21/2026 11:59:02 AM EST |
| 92.00 | 2.60 | 3.10 | 2.85 | 3.10 | +0.35 | +12.73% | 0.03 | 20 | 4 | 0.34 | 0.48 | 0.05 | -0.06 | 4/21/2026 | 4/21/2026 11:59:02 AM EST |
| 93.00 | 2.10 | 2.60 | 2.35 | 2.30 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.33 | 0.43 | 0.05 | -0.06 | 4/20/2026 | 4/21/2026 11:59:02 AM EST |
| 94.00 | 1.75 | 2.20 | 1.98 | % | 0.02 | 0 | 0 | 0.32 | 0.38 | 0.05 | -0.06 | 4/21/2026 11:59:02 AM EST | |||
| 95.00 | 1.40 | 1.85 | 1.63 | 1.85 | +0.20 | +12.13% | 0.02 | 11 | 425 | 0.32 | 0.34 | 0.05 | -0.06 | 4/21/2026 | 4/21/2026 11:59:02 AM EST |
| 96.00 | 1.10 | 1.55 | 1.33 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.32 | 0.29 | 0.04 | -0.05 | 4/20/2026 | 4/21/2026 11:59:02 AM EST |
| 97.00 | 0.85 | 1.25 | 1.05 | % | 0.01 | 0 | 0 | 0.32 | 0.25 | 0.04 | -0.05 | 4/21/2026 11:59:02 AM EST | |||
| 98.00 | 0.60 | 1.10 | 0.85 | % | 0.01 | 0 | 0 | 0.32 | 0.21 | 0.04 | -0.04 | 4/21/2026 11:59:02 AM EST | |||
| 99.00 | 0.50 | 0.90 | 0.70 | % | 0.01 | 0 | 0 | 0.32 | 0.17 | 0.03 | -0.04 | 4/21/2026 11:59:02 AM EST | |||
| 100.00 | 0.45 | 0.75 | 0.60 | 0.65 | % | 0.01 | 5 | 0 | 0.33 | 0.14 | 0.03 | -0.03 | 4/21/2026 | 4/21/2026 11:59:02 AM EST | |
| 101.00 | 0.20 | 0.65 | 0.43 | % | 0.00 | 0 | 0 | 0.33 | 0.11 | 0.03 | -0.03 | 4/21/2026 11:59:02 AM EST | |||
| 102.00 | 0.05 | 0.55 | 0.30 | % | 0.00 | 0 | 0 | 0.31 | 0.09 | 0.02 | -0.02 | 4/21/2026 11:59:02 AM EST | |||
| 103.00 | 0.10 | 0.45 | 0.28 | % | 0.00 | 0 | 0 | 0.31 | 0.07 | 0.02 | -0.02 | 4/21/2026 11:59:02 AM EST | |||
| 105.00 | 0.00 | 0.30 | 0.15 | 0.35 | -0.05 | -12.50% | 0.00 | 1 | 1 | 0.37 | 0.04 | 0.01 | -0.01 | 4/21/2026 | 4/21/2026 11:59:02 AM EST |
| 110.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 1 | 0.46 | 0.01 | 0.00 | 0.00 | 4/21/2026 11:59:02 AM EST | |||
| 115.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.53 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/21/2026 11:59:02 AM EST |
| 120.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 4/21/2026 11:59:02 AM 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 | 0.30 | 0.15 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.49 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/21/2026 11:59:02 AM EST |
| 50.00 | 0.00 | 0.25 | 0.13 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.26 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/21/2026 11:59:02 AM EST |
| 55.00 | 0.00 | 0.30 | 0.15 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.12 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/21/2026 11:59:02 AM EST |
| 60.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.98 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/21/2026 11:59:02 AM EST |
| 65.00 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.84 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/21/2026 11:59:02 AM EST |
| 70.00 | 0.05 | 0.45 | 0.25 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 97 | 0.59 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/21/2026 11:59:02 AM EST |
| 75.00 | 0.20 | 0.50 | 0.35 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 103 | 0.52 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/21/2026 11:59:02 AM EST |
| 80.00 | 0.40 | 0.55 | 0.48 | 0.55 | -0.05 | -8.34% | 0.01 | 1 | 599 | 0.44 | -0.08 | 0.02 | -0.02 | 4/21/2026 | 4/21/2026 11:59:02 AM EST |
| 81.00 | 0.45 | 0.80 | 0.63 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.42 | -0.10 | 0.02 | -0.02 | 4/20/2026 | 4/21/2026 11:59:02 AM EST |
| 82.00 | 0.50 | 0.90 | 0.70 | % | 0.01 | 0 | 0 | 0.41 | -0.13 | 0.02 | -0.03 | 4/21/2026 11:59:02 AM EST | |||
| 83.00 | 0.65 | 1.10 | 0.88 | % | 0.01 | 0 | 0 | 0.41 | -0.15 | 0.03 | -0.04 | 4/21/2026 11:59:02 AM EST | |||
| 84.00 | 0.75 | 1.05 | 0.90 | 1.03 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.38 | -0.18 | 0.03 | -0.04 | 4/20/2026 | 4/21/2026 11:59:02 AM EST |
| 85.00 | 1.00 | 1.20 | 1.10 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 2,574 | 0.37 | -0.21 | 0.03 | -0.05 | 4/20/2026 | 4/21/2026 11:59:02 AM EST |
| 86.00 | 1.15 | 1.40 | 1.28 | 1.42 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.36 | -0.25 | 0.04 | -0.05 | 4/20/2026 | 4/21/2026 11:59:02 AM EST |
| 87.00 | 1.40 | 1.85 | 1.63 | % | 0.02 | 0 | 0 | 0.36 | -0.29 | 0.04 | -0.05 | 4/21/2026 11:59:02 AM EST | |||
| 88.00 | 1.65 | 1.95 | 1.80 | 1.85 | % | 0.02 | 2,000 | 0 | 0.35 | -0.33 | 0.04 | -0.06 | 4/21/2026 | 4/21/2026 11:59:02 AM EST | |
| 89.00 | 2.00 | 2.45 | 2.23 | 2.40 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.36 | -0.37 | 0.05 | -0.06 | 4/20/2026 | 4/21/2026 11:59:02 AM EST |
| 90.00 | 2.35 | 2.90 | 2.63 | 2.35 | -0.45 | -16.08% | 0.03 | 12 | 70 | 0.35 | -0.42 | 0.05 | -0.06 | 4/21/2026 | 4/21/2026 11:59:02 AM EST |
| 91.00 | 2.80 | 3.30 | 3.05 | 3.30 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.35 | -0.47 | 0.05 | -0.06 | 4/20/2026 | 4/21/2026 11:59:02 AM EST |
| 92.00 | 3.30 | 3.70 | 3.50 | 3.20 | -0.50 | -13.52% | 0.04 | 10 | 3 | 0.34 | -0.52 | 0.05 | -0.06 | 4/21/2026 | 4/21/2026 11:59:02 AM EST |
| 93.00 | 3.80 | 4.50 | 4.15 | % | 0.04 | 0 | 0 | 0.34 | -0.57 | 0.05 | -0.06 | 4/21/2026 11:59:02 AM EST | |||
| 94.00 | 4.30 | 4.90 | 4.60 | 4.68 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.34 | -0.62 | 0.05 | -0.06 | 4/20/2026 | 4/21/2026 11:59:02 AM EST |
| 95.00 | 4.80 | 5.70 | 5.25 | 4.81 | 0.00 | 0.00% | 0.06 | 0 | 27 | 0.34 | -0.66 | 0.05 | -0.06 | 4/17/2026 | 4/21/2026 11:59:02 AM EST |
| 96.00 | 5.40 | 6.80 | 6.10 | % | 0.06 | 0 | 0 | 0.35 | -0.71 | 0.04 | -0.05 | 4/21/2026 11:59:02 AM EST | |||
| 97.00 | 6.00 | 7.70 | 6.85 | % | 0.07 | 0 | 0 | 0.34 | -0.75 | 0.04 | -0.05 | 4/21/2026 11:59:02 AM EST | |||
| 98.00 | 6.80 | 8.60 | 7.70 | % | 0.08 | 0 | 0 | 0.33 | -0.79 | 0.04 | -0.04 | 4/21/2026 11:59:02 AM EST | |||
| 99.00 | 7.50 | 9.60 | 8.55 | % | 0.09 | 0 | 0 | 0.50 | -0.83 | 0.03 | -0.04 | 4/21/2026 11:59:02 AM EST | |||
| 100.00 | 8.30 | 10.20 | 9.25 | 10.40 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.51 | -0.86 | 0.03 | -0.03 | 4/10/2026 | 4/21/2026 11:59:02 AM EST |
| 101.00 | 9.20 | 11.20 | 10.20 | % | 0.10 | 0 | 0 | 0.53 | -0.89 | 0.03 | -0.03 | 4/21/2026 11:59:02 AM EST | |||
| 102.00 | 10.00 | 12.50 | 11.25 | % | 0.11 | 0 | 0 | 0.57 | -0.91 | 0.02 | -0.02 | 4/21/2026 11:59:02 AM EST | |||
| 103.00 | 10.90 | 13.40 | 12.15 | % | 0.12 | 0 | 0 | 0.58 | -0.93 | 0.02 | -0.02 | 4/21/2026 11:59:02 AM EST | |||
| 105.00 | 12.80 | 15.50 | 14.15 | % | 0.13 | 0 | 0 | 0.65 | -0.96 | 0.01 | -0.01 | 4/21/2026 11:59:02 AM EST | |||
| 110.00 | 17.70 | 20.10 | 18.90 | % | 0.17 | 0 | 0 | 0.75 | -0.99 | 0.00 | 0.00 | 4/21/2026 11:59:02 AM EST | |||
| 115.00 | 22.70 | 25.40 | 24.05 | % | 0.21 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 4/21/2026 11:59:02 AM EST | |||
| 120.00 | 27.70 | 30.00 | 28.85 | % | 0.24 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 4/21/2026 11:59:02 AM EST |