Options Chain for HSBC HLDGS PLC SPON ADR NEW (HSBC) - $93.18 as of 6/2/2026 11:15:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 49.60 | 51.40 | 50.50 | % | 1.12 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 6/2/2026 9:58:53 AM EST | |||
| 50.00 | 44.70 | 46.50 | 45.60 | % | 0.91 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 6/2/2026 9:58:53 AM EST | |||
| 55.00 | 39.70 | 41.50 | 40.60 | % | 0.74 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 6/2/2026 9:58:53 AM EST | |||
| 60.00 | 34.80 | 36.70 | 35.75 | 32.20 | 0.00 | 0.00% | 0.60 | 0 | 1 | 0.99 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 6/2/2026 9:58:53 AM EST |
| 65.00 | 29.80 | 31.70 | 30.75 | % | 0.47 | 0 | 0 | 0.85 | 1.00 | 0.00 | -0.01 | 6/2/2026 9:58:53 AM EST | |||
| 70.00 | 24.90 | 26.70 | 25.80 | % | 0.37 | 0 | 0 | 0.69 | 0.98 | 0.00 | -0.02 | 6/2/2026 9:58:53 AM EST | |||
| 75.00 | 20.00 | 21.30 | 20.65 | % | 0.28 | 0 | 0 | 0.60 | 0.96 | 0.01 | -0.02 | 6/2/2026 9:58:53 AM EST | |||
| 80.00 | 15.20 | 16.20 | 15.70 | 13.50 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.43 | 0.91 | 0.01 | -0.03 | 6/1/2026 | 6/2/2026 9:58:53 AM EST |
| 85.00 | 10.70 | 11.60 | 11.15 | 11.29 | +1.49 | +15.21% | 0.13 | 1 | 108 | 0.31 | 0.85 | 0.02 | -0.04 | 6/2/2026 | 6/2/2026 9:58:53 AM EST |
| 90.00 | 6.60 | 7.60 | 7.10 | 5.10 | 0.00 | 0.00% | 0.08 | 0 | 49 | 0.27 | 0.73 | 0.03 | -0.04 | 6/1/2026 | 6/2/2026 9:58:53 AM EST |
| 95.00 | 3.80 | 4.10 | 3.95 | 3.80 | +1.15 | +43.40% | 0.04 | 423 | 1,717 | 0.27 | 0.54 | 0.05 | -0.04 | 6/2/2026 | 6/2/2026 9:58:53 AM EST |
| 100.00 | 1.80 | 2.05 | 1.93 | 1.85 | +0.05 | +2.78% | 0.02 | 14 | 332 | 0.26 | 0.31 | 0.04 | -0.04 | 6/2/2026 | 6/2/2026 9:58:53 AM EST |
| 105.00 | 0.50 | 0.85 | 0.68 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.25 | 0.15 | 0.03 | -0.02 | 6/1/2026 | 6/2/2026 9:58:53 AM EST |
| 110.00 | 0.25 | 0.50 | 0.38 | 0.30 | % | 0.00 | 4 | 0 | 0.25 | 0.07 | 0.01 | -0.01 | 6/2/2026 | 6/2/2026 9:58:53 AM EST | |
| 115.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.35 | 0.02 | 0.01 | -0.01 | 6/2/2026 9:58:53 AM EST | |||
| 120.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.39 | 0.01 | 0.00 | 0.00 | 6/2/2026 9:58:53 AM EST | |||
| 125.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 6/2/2026 9:58:53 AM EST | |||
| 130.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 6/2/2026 9:58:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 6/2/2026 9:58:53 AM EST | |||
| 50.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 6/2/2026 9:58:53 AM EST | |||
| 55.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 6/2/2026 9:58:53 AM EST | |||
| 60.00 | 0.00 | 0.40 | 0.20 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.79 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 6/2/2026 9:58:53 AM EST |
| 65.00 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 142 | 0.67 | 0.00 | 0.00 | -0.01 | 5/18/2026 | 6/2/2026 9:58:53 AM EST |
| 70.00 | 0.05 | 0.30 | 0.18 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.46 | -0.02 | 0.00 | -0.02 | 5/26/2026 | 6/2/2026 9:58:53 AM EST |
| 75.00 | 0.10 | 0.55 | 0.33 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.44 | -0.04 | 0.01 | -0.02 | 5/21/2026 | 6/2/2026 9:58:53 AM EST |
| 80.00 | 0.25 | 0.70 | 0.48 | 0.72 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.37 | -0.09 | 0.01 | -0.03 | 5/21/2026 | 6/2/2026 9:58:53 AM EST |
| 85.00 | 0.60 | 0.85 | 0.73 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 576 | 0.33 | -0.15 | 0.02 | -0.04 | 5/29/2026 | 6/2/2026 9:58:53 AM EST |
| 90.00 | 1.35 | 1.70 | 1.53 | 2.05 | 0.00 | 0.00% | 0.02 | 0 | 122 | 0.29 | -0.27 | 0.03 | -0.04 | 6/1/2026 | 6/2/2026 9:58:53 AM EST |
| 95.00 | 3.20 | 3.40 | 3.30 | 3.40 | -1.40 | -29.17% | 0.03 | 403 | 810 | 0.27 | -0.46 | 0.05 | -0.04 | 6/2/2026 | 6/2/2026 9:58:53 AM EST |
| 100.00 | 6.10 | 6.50 | 6.30 | % | 0.06 | 0 | 0 | 0.26 | -0.69 | 0.04 | -0.04 | 6/2/2026 9:58:53 AM EST | |||
| 105.00 | 9.90 | 10.80 | 10.35 | % | 0.10 | 0 | 0 | 0.34 | -0.85 | 0.03 | -0.02 | 6/2/2026 9:58:53 AM EST | |||
| 110.00 | 14.60 | 15.70 | 15.15 | % | 0.14 | 0 | 0 | 0.40 | -0.93 | 0.01 | -0.01 | 6/2/2026 9:58:53 AM EST | |||
| 115.00 | 18.10 | 21.80 | 19.95 | % | 0.17 | 0 | 0 | 0.62 | -0.98 | 0.01 | -0.01 | 6/2/2026 9:58:53 AM EST | |||
| 120.00 | 22.80 | 26.80 | 24.80 | % | 0.21 | 0 | 0 | 0.70 | -0.99 | 0.00 | 0.00 | 6/2/2026 9:58:53 AM EST | |||
| 125.00 | 27.80 | 31.80 | 29.80 | % | 0.24 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 6/2/2026 9:58:53 AM EST | |||
| 130.00 | 32.80 | 36.80 | 34.80 | % | 0.27 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 6/2/2026 9:58:53 AM EST |