Options Chain for HSBC HLDGS PLC SPON ADR NEW (HSBC) - $89.07 as of 5/20/2026 4:31:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 39.90 | 43.90 | 41.90 | % | 0.84 | 0 | 0 | 3.28 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:04 PM EST | |||
| 55.00 | 34.90 | 38.80 | 36.85 | % | 0.67 | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:04 PM EST | |||
| 60.00 | 29.90 | 34.00 | 31.95 | % | 0.53 | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:04 PM EST | |||
| 65.00 | 24.90 | 29.00 | 26.95 | % | 0.41 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:04 PM EST | |||
| 70.00 | 19.90 | 24.00 | 21.95 | % | 0.31 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:04 PM EST | |||
| 75.00 | 14.90 | 18.90 | 16.90 | % | 0.23 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:04 PM EST | |||
| 77.00 | 13.60 | 17.00 | 15.30 | % | 0.20 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:04 PM EST | |||
| 78.00 | 12.70 | 15.90 | 14.30 | % | 0.18 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:04 PM EST | |||
| 79.00 | 11.70 | 15.00 | 13.35 | % | 0.17 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:04 PM EST | |||
| 80.00 | 10.70 | 14.00 | 12.35 | % | 0.15 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:04 PM EST | |||
| 81.00 | 9.70 | 13.00 | 11.35 | % | 0.14 | 0 | 0 | 1.11 | 1.00 | 0.00 | -0.01 | 5/20/2026 4:00:04 PM EST | |||
| 82.00 | 8.80 | 12.10 | 10.45 | % | 0.13 | 0 | 0 | 1.07 | 0.99 | 0.01 | -0.01 | 5/20/2026 4:00:04 PM EST | |||
| 83.00 | 7.50 | 11.10 | 9.30 | % | 0.11 | 0 | 0 | 1.01 | 0.99 | 0.01 | -0.01 | 5/20/2026 4:00:04 PM EST | |||
| 84.00 | 6.10 | 9.40 | 7.75 | % | 0.09 | 0 | 0 | 0.78 | 0.97 | 0.01 | -0.02 | 5/20/2026 4:00:04 PM EST | |||
| 85.00 | 5.90 | 7.80 | 6.85 | 4.70 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.57 | 0.94 | 0.02 | -0.04 | 5/19/2026 | 5/20/2026 4:00:04 PM EST |
| 86.00 | 5.20 | 6.80 | 6.00 | 3.60 | 0.00 | 0.00% | 0.07 | 0 | 14 | 0.52 | 0.92 | 0.03 | -0.05 | 5/19/2026 | 5/20/2026 4:00:04 PM EST |
| 87.00 | 4.00 | 6.40 | 5.20 | 5.20 | +2.00 | +62.50% | 0.06 | 2 | 2 | 0.60 | 0.87 | 0.05 | -0.06 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 88.00 | 3.10 | 4.90 | 4.00 | 2.95 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.43 | 0.83 | 0.06 | -0.07 | 5/18/2026 | 5/20/2026 4:00:04 PM EST |
| 89.00 | 3.10 | 4.00 | 3.55 | 3.67 | +2.02 | +122.43% | 0.04 | 23 | 26 | 0.28 | 0.77 | 0.07 | -0.08 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 90.00 | 2.65 | 2.95 | 2.80 | 2.77 | +1.67 | +151.82% | 0.03 | 26 | 133 | 0.28 | 0.69 | 0.08 | -0.09 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 91.00 | 1.90 | 2.30 | 2.10 | 2.05 | +1.33 | +184.73% | 0.02 | 10 | 8 | 0.27 | 0.60 | 0.10 | -0.09 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 92.00 | 1.35 | 1.70 | 1.53 | 1.56 | +0.71 | +83.53% | 0.02 | 11 | 49 | 0.27 | 0.51 | 0.10 | -0.09 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 93.00 | 0.90 | 1.20 | 1.05 | 1.05 | +0.65 | +162.50% | 0.01 | 2 | 21 | 0.26 | 0.40 | 0.10 | -0.09 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 94.00 | 0.60 | 0.90 | 0.75 | 0.65 | -0.10 | -13.34% | 0.01 | 240 | 19 | 0.27 | 0.31 | 0.09 | -0.08 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 95.00 | 0.35 | 0.55 | 0.45 | 0.50 | -0.30 | -37.50% | 0.00 | 3 | 25 | 0.26 | 0.23 | 0.08 | -0.07 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 96.00 | 0.20 | 0.50 | 0.35 | 0.25 | +0.10 | +66.67% | 0.00 | 2 | 1 | 0.27 | 0.17 | 0.06 | -0.06 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 97.00 | 0.00 | 2.25 | 1.13 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.73 | 0.11 | 0.05 | -0.04 | 5/6/2026 | 5/20/2026 4:00:04 PM EST |
| 98.00 | 0.00 | 2.20 | 1.10 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.76 | 0.07 | 0.03 | -0.03 | 5/7/2026 | 5/20/2026 4:00:04 PM EST |
| 99.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.83 | 0.04 | 0.02 | -0.02 | 5/20/2026 4:00:04 PM EST | |||
| 100.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 0.74 | 0.03 | 0.02 | -0.01 | 5/20/2026 4:00:04 PM EST | |||
| 101.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.74 | 0.01 | 0.01 | -0.01 | 5/20/2026 4:00:04 PM EST | |||
| 102.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.74 | 0.01 | 0.01 | -0.01 | 5/20/2026 4:00:04 PM EST | |||
| 103.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:04 PM EST | |||
| 104.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:04 PM EST | |||
| 105.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:04 PM EST | |||
| 110.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.36 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:04 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:04 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:04 PM EST | |||
| 65.00 | 0.00 | 0.30 | 0.15 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.31 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/20/2026 4:00:04 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:04 PM EST | |||
| 75.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:04 PM EST | |||
| 77.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:04 PM EST | |||
| 78.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:04 PM EST | |||
| 79.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:04 PM EST | |||
| 80.00 | 0.00 | 0.95 | 0.48 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.87 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/20/2026 4:00:04 PM EST |
| 81.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | -0.01 | 5/20/2026 4:00:04 PM EST | |||
| 82.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.71 | -0.01 | 0.01 | -0.01 | 5/15/2026 | 5/20/2026 4:00:04 PM EST |
| 83.00 | 0.00 | 1.95 | 0.98 | 1.14 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.96 | -0.01 | 0.01 | -0.01 | 5/5/2026 | 5/20/2026 4:00:04 PM EST |
| 84.00 | 0.00 | 1.05 | 0.53 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.68 | -0.03 | 0.01 | -0.02 | 5/19/2026 | 5/20/2026 4:00:04 PM EST |
| 85.00 | 0.10 | 0.45 | 0.28 | 0.15 | -0.36 | -70.59% | 0.00 | 8 | 4 | 0.39 | -0.06 | 0.02 | -0.04 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 86.00 | 0.15 | 0.65 | 0.40 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 355 | 0.39 | -0.08 | 0.03 | -0.05 | 5/19/2026 | 5/20/2026 4:00:04 PM EST |
| 87.00 | 0.20 | 0.35 | 0.28 | 0.38 | -0.42 | -52.50% | 0.00 | 10 | 15 | 0.31 | -0.13 | 0.05 | -0.06 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 88.00 | 0.30 | 0.55 | 0.43 | 2.14 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.31 | -0.17 | 0.06 | -0.07 | 5/1/2026 | 5/20/2026 4:00:04 PM EST |
| 89.00 | 0.40 | 0.75 | 0.58 | % | 0.01 | 0 | 0 | 0.29 | -0.23 | 0.07 | -0.08 | 5/20/2026 4:00:04 PM EST | |||
| 90.00 | 0.65 | 1.00 | 0.83 | 1.62 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.28 | -0.31 | 0.08 | -0.09 | 5/14/2026 | 5/20/2026 4:00:04 PM EST |
| 91.00 | 0.95 | 1.30 | 1.13 | 3.40 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.27 | -0.40 | 0.10 | -0.09 | 5/15/2026 | 5/20/2026 4:00:04 PM EST |
| 92.00 | 1.35 | 1.75 | 1.55 | 1.50 | % | 0.02 | 1 | 0 | 0.27 | -0.49 | 0.10 | -0.09 | 5/20/2026 | 5/20/2026 4:00:04 PM EST | |
| 93.00 | 1.90 | 2.30 | 2.10 | % | 0.02 | 0 | 0 | 0.26 | -0.60 | 0.10 | -0.09 | 5/20/2026 4:00:04 PM EST | |||
| 94.00 | 2.55 | 2.80 | 2.68 | % | 0.03 | 0 | 0 | 0.25 | -0.69 | 0.09 | -0.08 | 5/20/2026 4:00:04 PM EST | |||
| 95.00 | 3.10 | 4.80 | 3.95 | % | 0.04 | 0 | 0 | 0.32 | -0.77 | 0.08 | -0.07 | 5/20/2026 4:00:04 PM EST | |||
| 96.00 | 3.40 | 5.60 | 4.50 | % | 0.05 | 0 | 0 | 0.56 | -0.83 | 0.06 | -0.06 | 5/20/2026 4:00:04 PM EST | |||
| 97.00 | 4.80 | 6.50 | 5.65 | % | 0.06 | 0 | 0 | 0.60 | -0.89 | 0.05 | -0.04 | 5/20/2026 4:00:04 PM EST | |||
| 98.00 | 5.00 | 8.30 | 6.65 | % | 0.07 | 0 | 0 | 0.79 | -0.93 | 0.03 | -0.03 | 5/20/2026 4:00:04 PM EST | |||
| 99.00 | 5.10 | 8.40 | 6.75 | % | 0.07 | 0 | 0 | 0.82 | -0.96 | 0.02 | -0.02 | 5/20/2026 4:00:04 PM EST | |||
| 100.00 | 6.10 | 10.20 | 8.15 | % | 0.08 | 0 | 0 | 0.87 | -0.97 | 0.02 | -0.01 | 5/20/2026 4:00:04 PM EST | |||
| 101.00 | 7.90 | 11.10 | 9.50 | % | 0.09 | 0 | 0 | 0.90 | -0.99 | 0.01 | -0.01 | 5/20/2026 4:00:04 PM EST | |||
| 102.00 | 8.80 | 12.10 | 10.45 | % | 0.10 | 0 | 0 | 0.95 | -0.99 | 0.01 | -0.01 | 5/20/2026 4:00:04 PM EST | |||
| 103.00 | 9.70 | 13.10 | 11.40 | % | 0.11 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:04 PM EST | |||
| 104.00 | 10.80 | 14.10 | 12.45 | % | 0.12 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:04 PM EST | |||
| 105.00 | 11.80 | 15.10 | 13.45 | % | 0.13 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:04 PM EST | |||
| 110.00 | 17.10 | 20.10 | 18.60 | % | 0.17 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:04 PM EST |