Options Chain for HSBC HLDGS PLC SPON ADR NEW (HSBC) - $90.55 as of 5/12/2026 1:12:02 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 | 37.30 | 41.50 | 39.40 | % | 0.79 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 5/12/2026 11:58:47 AM EST | |||
| 55.00 | 32.30 | 36.50 | 34.40 | % | 0.63 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 5/12/2026 11:58:47 AM EST | |||
| 60.00 | 27.30 | 31.50 | 29.40 | % | 0.49 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 5/12/2026 11:58:47 AM EST | |||
| 65.00 | 22.30 | 26.50 | 24.40 | % | 0.38 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 5/12/2026 11:58:47 AM EST | |||
| 70.00 | 17.40 | 20.80 | 19.10 | % | 0.27 | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 5/12/2026 11:58:47 AM EST | |||
| 75.00 | 12.60 | 16.30 | 14.45 | % | 0.19 | 0 | 0 | 0.65 | 1.00 | 0.00 | 0.00 | 5/12/2026 11:58:47 AM EST | |||
| 78.00 | 9.80 | 13.10 | 11.45 | % | 0.15 | 0 | 0 | 0.53 | 0.98 | 0.02 | 0.00 | 5/12/2026 11:58:47 AM EST | |||
| 79.00 | 8.90 | 12.10 | 10.50 | % | 0.13 | 0 | 0 | 0.50 | 0.95 | 0.03 | 0.00 | 5/12/2026 11:58:47 AM EST | |||
| 80.00 | 8.00 | 11.70 | 9.85 | % | 0.12 | 0 | 0 | 0.54 | 0.92 | 0.03 | -0.01 | 5/12/2026 11:58:47 AM EST | |||
| 81.00 | 7.10 | 10.30 | 8.70 | % | 0.11 | 0 | 0 | 0.47 | 0.89 | 0.04 | -0.01 | 5/12/2026 11:58:47 AM EST | |||
| 82.00 | 6.30 | 9.30 | 7.80 | % | 0.10 | 0 | 0 | 0.43 | 0.84 | 0.04 | -0.01 | 5/12/2026 11:58:47 AM EST | |||
| 83.00 | 5.50 | 8.50 | 7.00 | % | 0.08 | 0 | 0 | 0.42 | 0.79 | 0.04 | -0.02 | 5/12/2026 11:58:47 AM EST | |||
| 84.00 | 4.70 | 7.60 | 6.15 | % | 0.07 | 0 | 0 | 0.40 | 0.76 | 0.04 | -0.02 | 5/12/2026 11:58:47 AM EST | |||
| 85.00 | 4.90 | 7.30 | 6.10 | % | 0.07 | 0 | 0 | 0.31 | 0.71 | 0.05 | -0.02 | 5/12/2026 11:58:47 AM EST | |||
| 86.00 | 4.70 | 5.80 | 5.25 | % | 0.06 | 0 | 0 | 0.28 | 0.67 | 0.05 | -0.02 | 5/12/2026 11:58:47 AM EST | |||
| 87.00 | 2.80 | 5.70 | 4.25 | % | 0.05 | 0 | 0 | 0.26 | 0.62 | 0.05 | -0.03 | 5/12/2026 11:58:47 AM EST | |||
| 88.00 | 3.60 | 4.50 | 4.05 | % | 0.05 | 0 | 0 | 0.27 | 0.56 | 0.05 | -0.03 | 5/12/2026 11:58:47 AM EST | |||
| 89.00 | 2.50 | 4.30 | 3.40 | % | 0.04 | 0 | 0 | 0.25 | 0.51 | 0.05 | -0.03 | 5/12/2026 11:58:47 AM EST | |||
| 90.00 | 2.25 | 3.80 | 3.03 | % | 0.03 | 0 | 0 | 0.26 | 0.46 | 0.05 | -0.03 | 5/12/2026 11:58:47 AM EST | |||
| 91.00 | 0.75 | 3.20 | 1.98 | 3.30 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.26 | 0.40 | 0.05 | -0.03 | 5/11/2026 | 5/12/2026 11:58:47 AM EST |
| 92.00 | 1.40 | 3.10 | 2.25 | % | 0.02 | 0 | 0 | 0.27 | 0.35 | 0.05 | -0.02 | 5/12/2026 11:58:47 AM EST | |||
| 93.00 | 1.05 | 3.50 | 2.28 | % | 0.02 | 0 | 0 | 0.25 | 0.30 | 0.05 | -0.02 | 5/12/2026 11:58:47 AM EST | |||
| 94.00 | 0.05 | 1.95 | 1.00 | % | 0.01 | 0 | 0 | 0.21 | 0.25 | 0.05 | -0.02 | 5/12/2026 11:58:47 AM EST | |||
| 95.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 0.44 | 0.22 | 0.04 | -0.02 | 5/12/2026 11:58:47 AM EST | |||
| 96.00 | 0.10 | 2.40 | 1.25 | % | 0.01 | 0 | 0 | 0.41 | 0.18 | 0.04 | -0.02 | 5/12/2026 11:58:47 AM EST | |||
| 97.00 | 0.50 | 1.00 | 0.75 | 0.73 | % | 0.01 | 1 | 0 | 0.26 | 0.13 | 0.03 | -0.01 | 5/12/2026 | 5/12/2026 11:58:47 AM EST | |
| 98.00 | 0.00 | 2.65 | 1.33 | % | 0.01 | 0 | 0 | 0.48 | 0.12 | 0.03 | -0.01 | 5/12/2026 11:58:47 AM EST | |||
| 99.00 | 0.10 | 2.55 | 1.33 | % | 0.01 | 0 | 0 | 0.49 | 0.09 | 0.02 | -0.01 | 5/12/2026 11:58:47 AM EST | |||
| 100.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.50 | 0.07 | 0.02 | -0.01 | 5/12/2026 11:58:47 AM EST | |||
| 101.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.52 | 0.06 | 0.02 | -0.01 | 5/12/2026 11:58:47 AM EST | |||
| 102.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.53 | 0.04 | 0.01 | -0.01 | 5/12/2026 11:58:47 AM EST | |||
| 103.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.55 | 0.03 | 0.01 | -0.01 | 5/12/2026 11:58:47 AM EST | |||
| 105.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.58 | 0.02 | 0.01 | 0.00 | 5/12/2026 11:58:47 AM EST | |||
| 110.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 5/12/2026 11:58:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 5/12/2026 11:58:47 AM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 5/12/2026 11:58:47 AM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 5/12/2026 11:58:47 AM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 5/12/2026 11:58:47 AM EST | |||
| 70.00 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 5/12/2026 11:58:47 AM EST | |||
| 75.00 | 0.00 | 2.45 | 1.23 | % | 0.02 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 5/12/2026 11:58:47 AM EST | |||
| 78.00 | 0.00 | 2.65 | 1.33 | % | 0.02 | 0 | 0 | 0.57 | -0.02 | 0.02 | 0.00 | 5/12/2026 11:58:47 AM EST | |||
| 79.00 | 0.05 | 2.70 | 1.38 | % | 0.02 | 0 | 0 | 0.55 | -0.05 | 0.03 | 0.00 | 5/12/2026 11:58:47 AM EST | |||
| 80.00 | 0.00 | 2.85 | 1.43 | % | 0.02 | 0 | 0 | 0.53 | -0.08 | 0.03 | -0.01 | 5/12/2026 11:58:47 AM EST | |||
| 81.00 | 0.00 | 1.90 | 0.95 | % | 0.01 | 0 | 0 | 0.51 | -0.11 | 0.04 | -0.01 | 5/12/2026 11:58:47 AM EST | |||
| 82.00 | 0.20 | 2.05 | 1.13 | % | 0.01 | 0 | 0 | 0.39 | -0.16 | 0.04 | -0.01 | 5/12/2026 11:58:47 AM EST | |||
| 83.00 | 0.70 | 2.05 | 1.38 | % | 0.02 | 0 | 0 | 0.29 | -0.21 | 0.04 | -0.02 | 5/12/2026 11:58:47 AM EST | |||
| 84.00 | 0.80 | 3.10 | 1.95 | % | 0.02 | 0 | 0 | 0.30 | -0.24 | 0.04 | -0.02 | 5/12/2026 11:58:47 AM EST | |||
| 85.00 | 0.55 | 2.40 | 1.48 | 1.65 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.28 | -0.29 | 0.05 | -0.02 | 5/8/2026 | 5/12/2026 11:58:47 AM EST |
| 86.00 | 1.30 | 3.10 | 2.20 | % | 0.03 | 0 | 0 | 0.25 | -0.34 | 0.05 | -0.02 | 5/12/2026 11:58:47 AM EST | |||
| 87.00 | 1.70 | 3.00 | 2.35 | % | 0.03 | 0 | 0 | 0.27 | -0.38 | 0.05 | -0.03 | 5/12/2026 11:58:47 AM EST | |||
| 88.00 | 1.70 | 3.40 | 2.55 | % | 0.03 | 0 | 0 | 0.25 | -0.44 | 0.05 | -0.03 | 5/12/2026 11:58:47 AM EST | |||
| 89.00 | 2.80 | 3.70 | 3.25 | 2.68 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.28 | -0.49 | 0.05 | -0.03 | 5/11/2026 | 5/12/2026 11:58:47 AM EST |
| 90.00 | 2.85 | 4.30 | 3.58 | % | 0.04 | 0 | 0 | 0.28 | -0.54 | 0.05 | -0.03 | 5/12/2026 11:58:47 AM EST | |||
| 91.00 | 3.60 | 4.90 | 4.25 | % | 0.05 | 0 | 0 | 0.27 | -0.60 | 0.05 | -0.03 | 5/12/2026 11:58:47 AM EST | |||
| 92.00 | 4.10 | 6.20 | 5.15 | % | 0.06 | 0 | 0 | 0.24 | -0.65 | 0.05 | -0.02 | 5/12/2026 11:58:47 AM EST | |||
| 93.00 | 4.90 | 6.20 | 5.55 | % | 0.06 | 0 | 0 | 0.26 | -0.70 | 0.05 | -0.02 | 5/12/2026 11:58:47 AM EST | |||
| 94.00 | 5.00 | 7.30 | 6.15 | % | 0.07 | 0 | 0 | 0.40 | -0.75 | 0.05 | -0.02 | 5/12/2026 11:58:47 AM EST | |||
| 95.00 | 5.10 | 8.90 | 7.00 | % | 0.07 | 0 | 0 | 0.41 | -0.78 | 0.04 | -0.02 | 5/12/2026 11:58:47 AM EST | |||
| 96.00 | 6.20 | 9.70 | 7.95 | % | 0.08 | 0 | 0 | 0.41 | -0.82 | 0.04 | -0.02 | 5/12/2026 11:58:47 AM EST | |||
| 97.00 | 7.10 | 10.60 | 8.85 | % | 0.09 | 0 | 0 | 0.42 | -0.87 | 0.03 | -0.01 | 5/12/2026 11:58:47 AM EST | |||
| 98.00 | 8.00 | 11.40 | 9.70 | % | 0.10 | 0 | 0 | 0.43 | -0.88 | 0.03 | -0.01 | 5/12/2026 11:58:47 AM EST | |||
| 99.00 | 8.70 | 12.30 | 10.50 | % | 0.11 | 0 | 0 | 0.45 | -0.91 | 0.02 | -0.01 | 5/12/2026 11:58:47 AM EST | |||
| 100.00 | 9.50 | 13.30 | 11.40 | % | 0.11 | 0 | 0 | 0.46 | -0.93 | 0.02 | -0.01 | 5/12/2026 11:58:47 AM EST | |||
| 101.00 | 10.40 | 14.20 | 12.30 | % | 0.12 | 0 | 0 | 0.47 | -0.94 | 0.02 | -0.01 | 5/12/2026 11:58:47 AM EST | |||
| 102.00 | 11.40 | 15.20 | 13.30 | % | 0.13 | 0 | 0 | 0.49 | -0.96 | 0.01 | -0.01 | 5/12/2026 11:58:47 AM EST | |||
| 103.00 | 12.40 | 16.10 | 14.25 | % | 0.14 | 0 | 0 | 0.51 | -0.97 | 0.01 | -0.01 | 5/12/2026 11:58:47 AM EST | |||
| 105.00 | 14.30 | 18.10 | 16.20 | % | 0.15 | 0 | 0 | 0.53 | -0.98 | 0.01 | 0.00 | 5/12/2026 11:58:47 AM EST | |||
| 110.00 | 19.00 | 23.10 | 21.05 | % | 0.19 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 5/12/2026 11:58:47 AM EST |