Options Chain for HSBC HLDGS PLC SPON ADR NEW (HSBC) - $92.95 as of 5/29/2026 10:53:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 41.80 | 45.80 | 43.80 | % | 0.88 | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:58 PM EST | |||
| 55.00 | 36.80 | 40.80 | 38.80 | % | 0.71 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:58 PM EST | |||
| 60.00 | 31.90 | 35.80 | 33.85 | % | 0.56 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:58 PM EST | |||
| 65.00 | 26.90 | 30.80 | 28.85 | % | 0.44 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:58 PM EST | |||
| 70.00 | 22.40 | 25.80 | 24.10 | % | 0.34 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:58 PM EST | |||
| 75.00 | 17.40 | 20.90 | 19.15 | % | 0.26 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:58 PM EST | |||
| 76.00 | 16.60 | 19.90 | 18.25 | % | 0.24 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:58 PM EST | |||
| 77.00 | 15.70 | 18.90 | 17.30 | % | 0.22 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:58 PM EST | |||
| 78.00 | 14.60 | 17.90 | 16.25 | % | 0.21 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:58 PM EST | |||
| 79.00 | 13.70 | 16.90 | 15.30 | % | 0.19 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:58 PM EST | |||
| 80.00 | 12.80 | 15.90 | 14.35 | % | 0.18 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:58 PM EST | |||
| 81.00 | 11.60 | 14.30 | 12.95 | % | 0.16 | 0 | 0 | 0.85 | 0.99 | 0.00 | -0.01 | 5/29/2026 3:59:58 PM EST | |||
| 82.00 | 11.00 | 13.50 | 12.25 | % | 0.15 | 0 | 0 | 0.85 | 0.99 | 0.00 | -0.01 | 5/29/2026 3:59:58 PM EST | |||
| 83.00 | 10.10 | 12.40 | 11.25 | % | 0.14 | 0 | 0 | 0.78 | 0.98 | 0.01 | -0.01 | 5/29/2026 3:59:58 PM EST | |||
| 84.00 | 8.80 | 11.40 | 10.10 | % | 0.12 | 0 | 0 | 0.73 | 0.98 | 0.01 | -0.02 | 5/29/2026 3:59:58 PM EST | |||
| 85.00 | 8.00 | 10.40 | 9.20 | % | 0.11 | 0 | 0 | 0.68 | 0.96 | 0.02 | -0.02 | 5/29/2026 3:59:58 PM EST | |||
| 86.00 | 7.10 | 9.50 | 8.30 | 6.75 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.65 | 0.94 | 0.02 | -0.03 | 5/20/2026 | 5/29/2026 3:59:58 PM EST |
| 87.00 | 6.20 | 8.50 | 7.35 | 5.98 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.60 | 0.91 | 0.03 | -0.04 | 5/20/2026 | 5/29/2026 3:59:58 PM EST |
| 88.00 | 5.30 | 7.60 | 6.45 | 4.95 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.57 | 0.86 | 0.04 | -0.05 | 5/20/2026 | 5/29/2026 3:59:58 PM EST |
| 89.00 | 4.40 | 6.70 | 5.55 | % | 0.06 | 0 | 0 | 0.54 | 0.82 | 0.05 | -0.06 | 5/29/2026 3:59:58 PM EST | |||
| 90.00 | 3.90 | 5.10 | 4.50 | 5.00 | +1.00 | +25.00% | 0.05 | 7 | 0 | 0.27 | 0.78 | 0.06 | -0.06 | 5/29/2026 | 5/29/2026 3:59:58 PM EST |
| 91.00 | 3.50 | 4.00 | 3.75 | 3.79 | +0.58 | +18.07% | 0.04 | 7 | 6 | 0.28 | 0.72 | 0.07 | -0.07 | 5/29/2026 | 5/29/2026 3:59:58 PM EST |
| 92.00 | 2.80 | 3.30 | 3.05 | 2.30 | -0.60 | -20.69% | 0.03 | 1 | 15 | 0.28 | 0.65 | 0.07 | -0.07 | 5/29/2026 | 5/29/2026 3:59:58 PM EST |
| 93.00 | 2.15 | 2.55 | 2.35 | 2.45 | +0.18 | +7.93% | 0.03 | 1 | 13 | 0.26 | 0.58 | 0.08 | -0.07 | 5/29/2026 | 5/29/2026 3:59:58 PM EST |
| 94.00 | 1.60 | 1.90 | 1.75 | 1.87 | -0.43 | -18.70% | 0.02 | 3 | 8 | 0.25 | 0.49 | 0.08 | -0.07 | 5/29/2026 | 5/29/2026 3:59:58 PM EST |
| 95.00 | 1.15 | 1.55 | 1.35 | 1.26 | -0.84 | -40.00% | 0.01 | 3 | 1 | 0.25 | 0.41 | 0.08 | -0.07 | 5/29/2026 | 5/29/2026 3:59:58 PM EST |
| 96.00 | 0.85 | 1.05 | 0.95 | 0.97 | -0.25 | -20.50% | 0.01 | 188 | 12 | 0.25 | 0.33 | 0.08 | -0.06 | 5/29/2026 | 5/29/2026 3:59:58 PM EST |
| 97.00 | 0.60 | 0.80 | 0.70 | 0.59 | -0.36 | -37.90% | 0.01 | 1 | 2 | 0.25 | 0.26 | 0.07 | -0.06 | 5/29/2026 | 5/29/2026 3:59:58 PM EST |
| 98.00 | 0.40 | 0.60 | 0.50 | 0.38 | % | 0.01 | 1 | 0 | 0.25 | 0.20 | 0.06 | -0.05 | 5/29/2026 | 5/29/2026 3:59:58 PM EST | |
| 99.00 | 0.30 | 0.45 | 0.38 | % | 0.00 | 0 | 0 | 0.26 | 0.15 | 0.05 | -0.04 | 5/29/2026 3:59:58 PM EST | |||
| 100.00 | 0.20 | 0.40 | 0.30 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.27 | 0.11 | 0.04 | -0.03 | 5/27/2026 | 5/29/2026 3:59:58 PM EST |
| 101.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.45 | 0.07 | 0.03 | -0.02 | 5/29/2026 3:59:58 PM EST | |||
| 102.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 0.58 | 0.05 | 0.02 | -0.02 | 5/29/2026 3:59:58 PM EST | |||
| 103.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.75 | 0.03 | 0.01 | -0.01 | 5/29/2026 3:59:58 PM EST | |||
| 104.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.78 | 0.02 | 0.01 | -0.01 | 5/29/2026 3:59:58 PM EST | |||
| 105.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.82 | 0.01 | 0.01 | -0.01 | 5/29/2026 3:59:58 PM EST | |||
| 106.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.84 | 0.01 | 0.00 | 0.00 | 5/29/2026 3:59:58 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:58 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 | 2.75 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:58 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:58 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:58 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:58 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:58 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:58 PM EST | |||
| 76.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:58 PM EST | |||
| 77.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:58 PM EST | |||
| 78.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:58 PM EST | |||
| 79.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:58 PM EST | |||
| 80.00 | 0.00 | 2.20 | 1.10 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/29/2026 3:59:58 PM EST |
| 81.00 | 0.00 | 0.80 | 0.40 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.68 | -0.01 | 0.00 | -0.01 | 5/27/2026 | 5/29/2026 3:59:58 PM EST |
| 82.00 | 0.00 | 2.25 | 1.13 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.95 | -0.01 | 0.00 | -0.01 | 5/6/2026 | 5/29/2026 3:59:58 PM EST |
| 83.00 | 0.00 | 2.30 | 1.15 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.91 | -0.02 | 0.01 | -0.01 | 5/18/2026 | 5/29/2026 3:59:58 PM EST |
| 84.00 | 0.00 | 2.35 | 1.18 | 0.79 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.87 | -0.02 | 0.01 | -0.02 | 5/19/2026 | 5/29/2026 3:59:58 PM EST |
| 85.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.80 | -0.04 | 0.02 | -0.02 | 5/29/2026 3:59:58 PM EST | |||
| 86.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.76 | -0.06 | 0.02 | -0.03 | 5/29/2026 3:59:58 PM EST | |||
| 87.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 0.45 | -0.09 | 0.03 | -0.04 | 5/29/2026 3:59:58 PM EST | |||
| 88.00 | 0.30 | 0.60 | 0.45 | % | 0.01 | 0 | 0 | 0.32 | -0.14 | 0.04 | -0.05 | 5/29/2026 3:59:58 PM EST | |||
| 89.00 | 0.40 | 0.75 | 0.58 | % | 0.01 | 0 | 0 | 0.31 | -0.18 | 0.05 | -0.06 | 5/29/2026 3:59:58 PM EST | |||
| 90.00 | 0.55 | 0.80 | 0.68 | 0.75 | +0.05 | +7.15% | 0.01 | 1 | 1 | 0.28 | -0.23 | 0.06 | -0.06 | 5/29/2026 | 5/29/2026 3:59:58 PM EST |
| 91.00 | 0.75 | 1.10 | 0.93 | % | 0.01 | 0 | 0 | 0.28 | -0.28 | 0.07 | -0.07 | 5/29/2026 3:59:58 PM EST | |||
| 92.00 | 1.00 | 1.35 | 1.18 | % | 0.01 | 0 | 0 | 0.27 | -0.35 | 0.07 | -0.07 | 5/29/2026 3:59:58 PM EST | |||
| 93.00 | 1.35 | 1.75 | 1.55 | 1.50 | -0.42 | -21.88% | 0.02 | 2 | 14 | 0.26 | -0.42 | 0.08 | -0.07 | 5/29/2026 | 5/29/2026 3:59:58 PM EST |
| 94.00 | 1.80 | 2.15 | 1.98 | 2.00 | % | 0.02 | 4 | 0 | 0.26 | -0.51 | 0.08 | -0.07 | 5/29/2026 | 5/29/2026 3:59:58 PM EST | |
| 95.00 | 2.35 | 2.70 | 2.53 | % | 0.03 | 0 | 0 | 0.25 | -0.59 | 0.08 | -0.07 | 5/29/2026 3:59:58 PM EST | |||
| 96.00 | 3.00 | 3.40 | 3.20 | % | 0.03 | 0 | 0 | 0.26 | -0.67 | 0.08 | -0.06 | 5/29/2026 3:59:58 PM EST | |||
| 97.00 | 3.80 | 4.10 | 3.95 | % | 0.04 | 0 | 0 | 0.26 | -0.74 | 0.07 | -0.06 | 5/29/2026 3:59:58 PM EST | |||
| 98.00 | 3.40 | 6.00 | 4.70 | % | 0.05 | 0 | 0 | 0.47 | -0.80 | 0.06 | -0.05 | 5/29/2026 3:59:58 PM EST | |||
| 99.00 | 4.30 | 6.90 | 5.60 | 7.50 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.50 | -0.85 | 0.05 | -0.04 | 5/20/2026 | 5/29/2026 3:59:58 PM EST |
| 100.00 | 5.20 | 7.80 | 6.50 | % | 0.07 | 0 | 0 | 0.52 | -0.89 | 0.04 | -0.03 | 5/29/2026 3:59:58 PM EST | |||
| 101.00 | 6.10 | 8.70 | 7.40 | % | 0.07 | 0 | 0 | 0.55 | -0.93 | 0.03 | -0.02 | 5/29/2026 3:59:58 PM EST | |||
| 102.00 | 6.40 | 9.60 | 8.00 | % | 0.08 | 0 | 0 | 0.57 | -0.95 | 0.02 | -0.02 | 5/29/2026 3:59:58 PM EST | |||
| 103.00 | 7.40 | 10.70 | 9.05 | % | 0.09 | 0 | 0 | 0.62 | -0.97 | 0.01 | -0.01 | 5/29/2026 3:59:58 PM EST | |||
| 104.00 | 9.00 | 11.60 | 10.30 | % | 0.10 | 0 | 0 | 0.64 | -0.98 | 0.01 | -0.01 | 5/29/2026 3:59:58 PM EST | |||
| 105.00 | 9.20 | 12.80 | 11.00 | % | 0.10 | 0 | 0 | 0.71 | -0.99 | 0.01 | -0.01 | 5/29/2026 3:59:58 PM EST | |||
| 106.00 | 10.90 | 14.20 | 12.55 | % | 0.12 | 0 | 0 | 0.81 | -0.99 | 0.00 | 0.00 | 5/29/2026 3:59:58 PM EST | |||
| 110.00 | 14.30 | 18.20 | 16.25 | % | 0.15 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:58 PM EST |