Options Chain for HSBC HLDGS PLC SPON ADR NEW (HSBC) - $91.40 as of 5/7/2026 2:05:40 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 62.10 | 66.20 | 64.15 | % | 2.57 | 0 | 0 | 3.06 | 1.00 | 0.00 | 0.00 | 5/7/2026 3:59:51 PM EST | |||
| 30.00 | 57.20 | 61.20 | 59.20 | % | 1.97 | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 5/7/2026 3:59:51 PM EST | |||
| 35.00 | 52.20 | 56.20 | 54.20 | % | 1.55 | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 5/7/2026 3:59:51 PM EST | |||
| 40.00 | 47.20 | 51.20 | 49.20 | % | 1.23 | 0 | 10 | 2.02 | 1.00 | 0.00 | 0.00 | 5/7/2026 3:59:51 PM EST | |||
| 45.00 | 42.30 | 46.20 | 44.25 | % | 0.98 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 5/7/2026 3:59:51 PM EST | |||
| 50.00 | 37.20 | 41.20 | 39.20 | % | 0.78 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 5/7/2026 3:59:51 PM EST | |||
| 55.00 | 32.20 | 36.20 | 34.20 | % | 0.62 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 5/7/2026 3:59:51 PM EST | |||
| 60.00 | 27.10 | 31.30 | 29.20 | 31.10 | 0.00 | 0.00% | 0.49 | 0 | 1 | 1.02 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 5/7/2026 3:59:51 PM EST |
| 65.00 | 22.20 | 26.30 | 24.25 | % | 0.37 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 5/7/2026 3:59:51 PM EST | |||
| 70.00 | 18.70 | 20.40 | 19.55 | 16.04 | 0.00 | 0.00% | 0.28 | 0 | 1,033 | 0.69 | 0.98 | 0.01 | 0.00 | 5/5/2026 | 5/7/2026 3:59:51 PM EST |
| 75.00 | 13.70 | 15.40 | 14.55 | 17.00 | 0.00 | 0.00% | 0.19 | 0 | 314 | 0.55 | 0.93 | 0.01 | -0.01 | 4/30/2026 | 5/7/2026 3:59:51 PM EST |
| 80.00 | 9.40 | 10.10 | 9.75 | 11.07 | -0.73 | -6.19% | 0.12 | 2 | 2,378 | 0.32 | 0.85 | 0.02 | -0.02 | 5/7/2026 | 5/7/2026 3:59:51 PM EST |
| 85.00 | 5.30 | 5.80 | 5.55 | 7.80 | 0.00 | 0.00% | 0.07 | 0 | 701 | 0.28 | 0.70 | 0.04 | -0.03 | 5/6/2026 | 5/7/2026 3:59:51 PM EST |
| 90.00 | 2.30 | 2.65 | 2.48 | 2.90 | -0.75 | -20.55% | 0.03 | 2 | 1,192 | 0.25 | 0.45 | 0.06 | -0.03 | 5/7/2026 | 5/7/2026 3:59:51 PM EST |
| 95.00 | 0.85 | 1.05 | 0.95 | 1.36 | -0.29 | -17.58% | 0.01 | 16 | 362 | 0.25 | 0.21 | 0.04 | -0.02 | 5/7/2026 | 5/7/2026 3:59:51 PM EST |
| 100.00 | 0.25 | 0.40 | 0.33 | 0.40 | -0.15 | -27.28% | 0.00 | 113 | 968 | 0.25 | 0.08 | 0.02 | -0.01 | 5/7/2026 | 5/7/2026 3:59:51 PM EST |
| 105.00 | 0.05 | 0.25 | 0.15 | 0.12 | -0.07 | -36.85% | 0.00 | 6 | 300 | 0.27 | 0.02 | 0.01 | 0.00 | 5/7/2026 | 5/7/2026 3:59:51 PM EST |
| 110.00 | 0.00 | 0.25 | 0.13 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.38 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/7/2026 3:59:51 PM EST |
| 115.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 5/7/2026 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 2.15 | 1.08 | 0.03 | 0.00 | 0.00% | 0.04 | 0 | 36 | 2.97 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 5/7/2026 3:59:51 PM EST |
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 46 | 2.57 | 0.00 | 0.00 | 0.00 | 5/7/2026 3:59:51 PM EST | |||
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 10 | 2.25 | 0.00 | 0.00 | 0.00 | 5/7/2026 3:59:51 PM EST | |||
| 40.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 690 | 1.23 | 0.00 | 0.00 | 0.00 | 5/7/2026 3:59:51 PM EST | |||
| 45.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 121 | 1.06 | 0.00 | 0.00 | 0.00 | 5/7/2026 3:59:51 PM EST | |||
| 50.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 564 | 0.91 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/7/2026 3:59:51 PM EST |
| 55.00 | 0.05 | 0.30 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 182 | 0.71 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/7/2026 3:59:51 PM EST |
| 60.00 | 0.00 | 0.30 | 0.15 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 2,209 | 0.68 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/7/2026 3:59:51 PM EST |
| 65.00 | 0.00 | 0.20 | 0.10 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 2,860 | 0.47 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/7/2026 3:59:51 PM EST |
| 70.00 | 0.15 | 0.40 | 0.28 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1,332 | 0.44 | -0.02 | 0.01 | 0.00 | 5/6/2026 | 5/7/2026 3:59:51 PM EST |
| 75.00 | 0.30 | 0.45 | 0.38 | 0.05 | -0.25 | -83.34% | 0.01 | 3 | 1,128 | 0.36 | -0.07 | 0.01 | -0.01 | 5/7/2026 | 5/7/2026 3:59:51 PM EST |
| 80.00 | 0.60 | 0.80 | 0.70 | 0.70 | +0.10 | +16.67% | 0.01 | 4 | 1,860 | 0.30 | -0.15 | 0.02 | -0.02 | 5/7/2026 | 5/7/2026 3:59:51 PM EST |
| 85.00 | 1.40 | 1.70 | 1.55 | 1.55 | +0.35 | +29.17% | 0.02 | 5 | 1,015 | 0.26 | -0.30 | 0.04 | -0.03 | 5/7/2026 | 5/7/2026 3:59:51 PM EST |
| 90.00 | 3.50 | 3.80 | 3.65 | 2.86 | 0.00 | 0.00% | 0.04 | 0 | 1,155 | 0.25 | -0.55 | 0.06 | -0.03 | 5/6/2026 | 5/7/2026 3:59:51 PM EST |
| 95.00 | 6.60 | 7.30 | 6.95 | 7.15 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.24 | -0.79 | 0.04 | -0.02 | 4/8/2026 | 5/7/2026 3:59:51 PM EST |
| 100.00 | 10.60 | 11.80 | 11.20 | % | 0.11 | 0 | 22 | 0.33 | -0.92 | 0.02 | -0.01 | 5/7/2026 3:59:51 PM EST | |||
| 105.00 | 15.20 | 17.50 | 16.35 | % | 0.16 | 0 | 10 | 0.51 | -0.98 | 0.01 | 0.00 | 5/7/2026 3:59:51 PM EST | |||
| 110.00 | 20.20 | 22.50 | 21.35 | % | 0.19 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 5/7/2026 3:59:51 PM EST | |||
| 115.00 | 24.40 | 28.30 | 26.35 | % | 0.23 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 5/7/2026 3:59:51 PM EST |