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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 66.90 | 71.00 | 68.95 | % | 2.76 | 0 | 0 | 4.37 | 1.00 | 0.00 | 0.00 | 5/29/2026 11:58:57 AM EST | |||
| 30.00 | 61.90 | 66.00 | 63.95 | % | 2.13 | 0 | 0 | 3.80 | 1.00 | 0.00 | 0.00 | 5/29/2026 11:58:57 AM EST | |||
| 35.00 | 57.00 | 61.00 | 59.00 | % | 1.69 | 0 | 0 | 3.32 | 1.00 | 0.00 | 0.00 | 5/29/2026 11:58:57 AM EST | |||
| 40.00 | 51.90 | 56.00 | 53.95 | 53.00 | 0.00 | 0.00% | 1.35 | 0 | 10 | 2.92 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 11:58:57 AM EST |
| 45.00 | 46.90 | 51.00 | 48.95 | % | 1.09 | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 5/29/2026 11:58:57 AM EST | |||
| 50.00 | 43.10 | 44.80 | 43.95 | % | 0.88 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 5/29/2026 11:58:57 AM EST | |||
| 55.00 | 38.10 | 39.90 | 39.00 | % | 0.71 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 5/29/2026 11:58:57 AM EST | |||
| 60.00 | 33.10 | 34.90 | 34.00 | 30.00 | 0.00 | 0.00% | 0.57 | 0 | 1 | 1.37 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/29/2026 11:58:57 AM EST |
| 65.00 | 28.10 | 30.00 | 29.05 | % | 0.45 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 5/29/2026 11:58:57 AM EST | |||
| 70.00 | 23.20 | 25.00 | 24.10 | 20.95 | 0.00 | 0.00% | 0.34 | 0 | 4 | 1.01 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/29/2026 11:58:57 AM EST |
| 75.00 | 18.20 | 20.10 | 19.15 | 19.88 | 0.00 | 0.00% | 0.26 | 0 | 310 | 0.84 | 1.00 | 0.00 | -0.01 | 5/27/2026 | 5/29/2026 11:58:57 AM EST |
| 77.00 | 16.50 | 18.10 | 17.30 | % | 0.22 | 0 | 0 | 0.77 | 0.99 | 0.00 | -0.02 | 5/29/2026 11:58:57 AM EST | |||
| 78.00 | 15.70 | 17.10 | 16.40 | % | 0.21 | 0 | 0 | 0.73 | 0.99 | 0.00 | -0.02 | 5/29/2026 11:58:57 AM EST | |||
| 79.00 | 14.80 | 16.10 | 15.45 | % | 0.20 | 0 | 0 | 0.70 | 0.98 | 0.01 | -0.02 | 5/29/2026 11:58:57 AM EST | |||
| 80.00 | 13.90 | 14.60 | 14.25 | 12.00 | 0.00 | 0.00% | 0.18 | 0 | 2,339 | 0.54 | 0.97 | 0.01 | -0.02 | 5/21/2026 | 5/29/2026 11:58:57 AM EST |
| 81.00 | 12.80 | 14.10 | 13.45 | % | 0.17 | 0 | 0 | 0.65 | 0.96 | 0.01 | -0.03 | 5/29/2026 11:58:57 AM EST | |||
| 82.00 | 11.90 | 13.20 | 12.55 | % | 0.15 | 0 | 0 | 0.61 | 0.95 | 0.01 | -0.03 | 5/29/2026 11:58:57 AM EST | |||
| 83.00 | 10.90 | 12.20 | 11.55 | 9.20 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.57 | 0.94 | 0.02 | -0.04 | 5/20/2026 | 5/29/2026 11:58:57 AM EST |
| 84.00 | 9.90 | 11.20 | 10.55 | 8.30 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.54 | 0.92 | 0.02 | -0.04 | 5/20/2026 | 5/29/2026 11:58:57 AM EST |
| 85.00 | 9.10 | 10.20 | 9.65 | 10.20 | 0.00 | 0.00% | 0.11 | 0 | 698 | 0.35 | 0.91 | 0.02 | -0.04 | 5/27/2026 | 5/29/2026 11:58:57 AM EST |
| 86.00 | 8.10 | 9.30 | 8.70 | 6.80 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.32 | 0.89 | 0.03 | -0.05 | 5/20/2026 | 5/29/2026 11:58:57 AM EST |
| 87.00 | 7.10 | 8.30 | 7.70 | % | 0.09 | 0 | 0 | 0.29 | 0.86 | 0.03 | -0.05 | 5/29/2026 11:58:57 AM EST | |||
| 88.00 | 6.30 | 7.40 | 6.85 | % | 0.08 | 0 | 0 | 0.32 | 0.83 | 0.04 | -0.05 | 5/29/2026 11:58:57 AM EST | |||
| 89.00 | 5.60 | 6.50 | 6.05 | 5.00 | 0.00 | 0.00% | 0.07 | 0 | 3,009 | 0.32 | 0.80 | 0.04 | -0.06 | 5/28/2026 | 5/29/2026 11:58:57 AM EST |
| 90.00 | 4.80 | 5.30 | 5.05 | 4.20 | 0.00 | 0.00% | 0.06 | 0 | 4,070 | 0.29 | 0.76 | 0.05 | -0.06 | 5/28/2026 | 5/29/2026 11:58:57 AM EST |
| 91.00 | 4.00 | 4.60 | 4.30 | 4.15 | +0.75 | +22.06% | 0.05 | 2 | 1,140 | 0.28 | 0.71 | 0.06 | -0.06 | 5/29/2026 | 5/29/2026 11:58:57 AM EST |
| 92.00 | 3.30 | 3.90 | 3.60 | 3.20 | 0.00 | 0.00% | 0.04 | 0 | 38 | 0.28 | 0.65 | 0.06 | -0.06 | 5/28/2026 | 5/29/2026 11:58:57 AM EST |
| 93.00 | 2.85 | 3.20 | 3.03 | 3.10 | +0.80 | +34.79% | 0.03 | 2,002 | 42 | 0.27 | 0.59 | 0.07 | -0.07 | 5/29/2026 | 5/29/2026 11:58:57 AM EST |
| 94.00 | 2.30 | 2.60 | 2.45 | 1.95 | 0.00 | 0.00% | 0.03 | 0 | 43 | 0.27 | 0.52 | 0.07 | -0.07 | 5/28/2026 | 5/29/2026 11:58:57 AM EST |
| 95.00 | 1.80 | 2.05 | 1.93 | 1.80 | +0.20 | +12.50% | 0.02 | 1 | 434 | 0.26 | 0.45 | 0.07 | -0.06 | 5/29/2026 | 5/29/2026 11:58:57 AM EST |
| 96.00 | 1.40 | 1.65 | 1.53 | 1.42 | +0.27 | +23.48% | 0.02 | 14 | 43 | 0.25 | 0.38 | 0.07 | -0.06 | 5/29/2026 | 5/29/2026 11:58:57 AM EST |
| 97.00 | 1.05 | 1.30 | 1.18 | 1.15 | +0.10 | +9.53% | 0.01 | 17 | 32 | 0.26 | 0.32 | 0.06 | -0.06 | 5/29/2026 | 5/29/2026 11:58:57 AM EST |
| 98.00 | 0.80 | 0.90 | 0.85 | 0.81 | -0.39 | -32.50% | 0.01 | 48 | 31 | 0.27 | 0.26 | 0.06 | -0.05 | 5/29/2026 | 5/29/2026 11:58:57 AM EST |
| 99.00 | 0.65 | 0.70 | 0.68 | 0.75 | +0.15 | +25.00% | 0.01 | 10 | 18 | 0.26 | 0.21 | 0.05 | -0.04 | 5/29/2026 | 5/29/2026 11:58:57 AM EST |
| 100.00 | 0.45 | 0.55 | 0.50 | 0.50 | -0.25 | -33.34% | 0.01 | 23 | 1,120 | 0.26 | 0.16 | 0.04 | -0.04 | 5/29/2026 | 5/29/2026 11:58:57 AM EST |
| 105.00 | 0.00 | 0.35 | 0.18 | 0.18 | -0.07 | -28.00% | 0.00 | 21 | 359 | 0.35 | 0.04 | 0.01 | -0.01 | 5/29/2026 | 5/29/2026 11:58:57 AM EST |
| 110.00 | 0.00 | 0.25 | 0.13 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.42 | 0.01 | 0.00 | 0.00 | 4/24/2026 | 5/29/2026 11:58:57 AM EST |
| 115.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 5/29/2026 11:58:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 2.15 | 1.08 | 0.03 | 0.00 | 0.00% | 0.04 | 0 | 36 | 4.40 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 5/29/2026 11:58:57 AM EST |
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 46 | 3.83 | 0.00 | 0.00 | 0.00 | 5/29/2026 11:58:57 AM EST | |||
| 35.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 10 | 3.36 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 11:58:57 AM EST |
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 690 | 2.96 | 0.00 | 0.00 | 0.00 | 5/29/2026 11:58:57 AM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 121 | 2.61 | 0.00 | 0.00 | 0.00 | 5/29/2026 11:58:57 AM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 564 | 2.30 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/29/2026 11:58:57 AM EST |
| 55.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 182 | 1.27 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/29/2026 11:58:57 AM EST |
| 60.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2,209 | 1.09 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 11:58:57 AM EST |
| 65.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2,860 | 0.95 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/29/2026 11:58:57 AM EST |
| 70.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,434 | 0.81 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/29/2026 11:58:57 AM EST |
| 75.00 | 0.00 | 0.40 | 0.20 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 1,099 | 0.66 | 0.00 | 0.00 | -0.01 | 5/22/2026 | 5/29/2026 11:58:57 AM EST |
| 77.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.58 | -0.01 | 0.00 | -0.02 | 5/27/2026 | 5/29/2026 11:58:57 AM EST |
| 78.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.56 | -0.01 | 0.00 | -0.02 | 5/29/2026 11:58:57 AM EST | |||
| 79.00 | 0.05 | 0.40 | 0.23 | % | 0.00 | 0 | 0 | 0.45 | -0.02 | 0.01 | -0.02 | 5/29/2026 11:58:57 AM EST | |||
| 80.00 | 0.10 | 0.40 | 0.25 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1,857 | 0.44 | -0.03 | 0.01 | -0.02 | 5/28/2026 | 5/29/2026 11:58:57 AM EST |
| 81.00 | 0.05 | 0.30 | 0.18 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.38 | -0.04 | 0.01 | -0.03 | 5/19/2026 | 5/29/2026 11:58:57 AM EST |
| 82.00 | 0.10 | 0.30 | 0.20 | % | 0.00 | 0 | 0 | 0.37 | -0.05 | 0.01 | -0.03 | 5/29/2026 11:58:57 AM EST | |||
| 83.00 | 0.10 | 0.30 | 0.20 | % | 0.00 | 0 | 0 | 0.34 | -0.06 | 0.02 | -0.04 | 5/29/2026 11:58:57 AM EST | |||
| 84.00 | 0.15 | 0.35 | 0.25 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.34 | -0.08 | 0.02 | -0.04 | 5/28/2026 | 5/29/2026 11:58:57 AM EST |
| 85.00 | 0.20 | 0.40 | 0.30 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 929 | 0.33 | -0.09 | 0.02 | -0.04 | 5/28/2026 | 5/29/2026 11:58:57 AM EST |
| 86.00 | 0.25 | 0.50 | 0.38 | 1.55 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.32 | -0.11 | 0.03 | -0.05 | 5/19/2026 | 5/29/2026 11:58:57 AM EST |
| 87.00 | 0.40 | 0.60 | 0.50 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.31 | -0.14 | 0.03 | -0.05 | 5/28/2026 | 5/29/2026 11:58:57 AM EST |
| 88.00 | 0.40 | 0.85 | 0.63 | 1.36 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.30 | -0.17 | 0.04 | -0.05 | 5/20/2026 | 5/29/2026 11:58:57 AM EST |
| 89.00 | 0.70 | 0.95 | 0.83 | 1.56 | 0.00 | 0.00% | 0.01 | 0 | 254 | 0.30 | -0.20 | 0.04 | -0.06 | 5/20/2026 | 5/29/2026 11:58:57 AM EST |
| 90.00 | 0.90 | 1.25 | 1.08 | 1.16 | 0.00 | 0.00% | 0.01 | 0 | 1,177 | 0.30 | -0.24 | 0.05 | -0.06 | 5/28/2026 | 5/29/2026 11:58:57 AM EST |
| 91.00 | 1.15 | 1.25 | 1.20 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 574 | 0.28 | -0.29 | 0.06 | -0.06 | 5/28/2026 | 5/29/2026 11:58:57 AM EST |
| 92.00 | 1.50 | 1.75 | 1.63 | 2.10 | 0.00 | 0.00% | 0.02 | 0 | 40 | 0.28 | -0.35 | 0.06 | -0.06 | 5/28/2026 | 5/29/2026 11:58:57 AM EST |
| 93.00 | 1.85 | 2.15 | 2.00 | 1.71 | -0.44 | -20.47% | 0.02 | 2 | 105 | 0.28 | -0.41 | 0.07 | -0.07 | 5/29/2026 | 5/29/2026 11:58:57 AM EST |
| 94.00 | 2.30 | 2.60 | 2.45 | 2.15 | 0.00 | 0.00% | 0.03 | 0 | 55 | 0.27 | -0.48 | 0.07 | -0.07 | 5/27/2026 | 5/29/2026 11:58:57 AM EST |
| 95.00 | 2.80 | 2.95 | 2.88 | 2.65 | 0.00 | 0.00% | 0.03 | 0 | 22 | 0.26 | -0.55 | 0.07 | -0.06 | 5/27/2026 | 5/29/2026 11:58:57 AM EST |
| 96.00 | 3.20 | 3.60 | 3.40 | % | 0.04 | 0 | 0 | 0.25 | -0.62 | 0.07 | -0.06 | 5/29/2026 11:58:57 AM EST | |||
| 97.00 | 3.90 | 4.30 | 4.10 | % | 0.04 | 0 | 0 | 0.25 | -0.68 | 0.06 | -0.06 | 5/29/2026 11:58:57 AM EST | |||
| 98.00 | 4.70 | 5.00 | 4.85 | 6.60 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.25 | -0.74 | 0.06 | -0.05 | 5/20/2026 | 5/29/2026 11:58:57 AM EST |
| 99.00 | 5.00 | 5.80 | 5.40 | 7.60 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.29 | -0.79 | 0.05 | -0.04 | 5/20/2026 | 5/29/2026 11:58:57 AM EST |
| 100.00 | 5.80 | 6.70 | 6.25 | % | 0.06 | 0 | 22 | 0.30 | -0.84 | 0.04 | -0.04 | 5/29/2026 11:58:57 AM EST | |||
| 105.00 | 10.40 | 11.40 | 10.90 | 13.10 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.37 | -0.96 | 0.01 | -0.01 | 5/20/2026 | 5/29/2026 11:58:57 AM EST |
| 110.00 | 14.30 | 17.50 | 15.90 | % | 0.14 | 0 | 0 | 0.71 | -0.99 | 0.00 | 0.00 | 5/29/2026 11:58:57 AM EST | |||
| 115.00 | 19.10 | 23.20 | 21.15 | % | 0.18 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 5/29/2026 11:58:57 AM EST |