Options Chain for HSBC HLDGS PLC SPON ADR NEW (HSBC) - $94.45 as of 6/17/2026 6:48:18 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 | 43.40 | 47.60 | 45.50 | % | 0.91 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 6/17/2026 3:59:52 PM EST | |||
| 55.00 | 38.40 | 42.50 | 40.45 | % | 0.74 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 6/17/2026 3:59:52 PM EST | |||
| 60.00 | 33.50 | 37.40 | 35.45 | % | 0.59 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 6/17/2026 3:59:52 PM EST | |||
| 65.00 | 28.50 | 32.70 | 30.60 | % | 0.47 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 6/17/2026 3:59:52 PM EST | |||
| 70.00 | 24.10 | 27.50 | 25.80 | % | 0.37 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 6/17/2026 3:59:52 PM EST | |||
| 75.00 | 18.70 | 22.90 | 20.80 | % | 0.28 | 0 | 0 | 0.81 | 0.99 | 0.00 | -0.01 | 6/17/2026 3:59:52 PM EST | |||
| 76.00 | 17.70 | 22.00 | 19.85 | % | 0.26 | 0 | 0 | 0.79 | 0.99 | 0.00 | -0.01 | 6/17/2026 3:59:52 PM EST | |||
| 77.00 | 17.30 | 20.70 | 19.00 | % | 0.25 | 0 | 0 | 0.76 | 0.99 | 0.00 | -0.01 | 6/17/2026 3:59:52 PM EST | |||
| 78.00 | 16.50 | 20.00 | 18.25 | % | 0.23 | 0 | 0 | 0.78 | 0.98 | 0.00 | -0.01 | 6/17/2026 3:59:52 PM EST | |||
| 79.00 | 15.50 | 18.80 | 17.15 | % | 0.22 | 0 | 0 | 0.71 | 0.97 | 0.01 | -0.02 | 6/17/2026 3:59:52 PM EST | |||
| 80.00 | 14.50 | 18.10 | 16.30 | % | 0.20 | 0 | 0 | 0.68 | 0.97 | 0.01 | -0.02 | 6/17/2026 3:59:52 PM EST | |||
| 81.00 | 13.70 | 16.90 | 15.30 | % | 0.19 | 0 | 0 | 0.66 | 0.96 | 0.01 | -0.02 | 6/17/2026 3:59:52 PM EST | |||
| 82.00 | 12.60 | 16.20 | 14.40 | % | 0.18 | 0 | 0 | 0.65 | 0.95 | 0.01 | -0.02 | 6/17/2026 3:59:52 PM EST | |||
| 83.00 | 11.60 | 15.20 | 13.40 | % | 0.16 | 0 | 0 | 0.62 | 0.94 | 0.01 | -0.02 | 6/17/2026 3:59:52 PM EST | |||
| 84.00 | 10.70 | 14.40 | 12.55 | % | 0.15 | 0 | 0 | 0.62 | 0.92 | 0.02 | -0.02 | 6/17/2026 3:59:52 PM EST | |||
| 85.00 | 9.20 | 13.40 | 11.30 | % | 0.13 | 0 | 0 | 0.57 | 0.91 | 0.02 | -0.03 | 6/17/2026 3:59:52 PM EST | |||
| 86.00 | 8.30 | 12.60 | 10.45 | % | 0.12 | 0 | 0 | 0.55 | 0.89 | 0.02 | -0.03 | 6/17/2026 3:59:52 PM EST | |||
| 87.00 | 8.10 | 11.70 | 9.90 | % | 0.11 | 0 | 0 | 0.54 | 0.86 | 0.03 | -0.03 | 6/17/2026 3:59:52 PM EST | |||
| 88.00 | 7.10 | 10.60 | 8.85 | % | 0.10 | 0 | 0 | 0.52 | 0.83 | 0.03 | -0.04 | 6/17/2026 3:59:52 PM EST | |||
| 89.00 | 6.20 | 9.70 | 7.95 | % | 0.09 | 0 | 0 | 0.49 | 0.79 | 0.03 | -0.04 | 6/17/2026 3:59:52 PM EST | |||
| 90.00 | 5.20 | 8.90 | 7.05 | 5.11 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.48 | 0.76 | 0.04 | -0.04 | 6/4/2026 | 6/17/2026 3:59:52 PM EST |
| 91.00 | 4.50 | 8.10 | 6.30 | 3.00 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.46 | 0.73 | 0.04 | -0.04 | 6/9/2026 | 6/17/2026 3:59:52 PM EST |
| 92.00 | 4.60 | 6.00 | 5.30 | % | 0.06 | 0 | 0 | 0.26 | 0.69 | 0.04 | -0.05 | 6/17/2026 3:59:52 PM EST | |||
| 93.00 | 4.00 | 5.20 | 4.60 | % | 0.05 | 0 | 0 | 0.26 | 0.65 | 0.05 | -0.05 | 6/17/2026 3:59:52 PM EST | |||
| 94.00 | 3.30 | 4.60 | 3.95 | % | 0.04 | 0 | 0 | 0.25 | 0.60 | 0.05 | -0.05 | 6/17/2026 3:59:52 PM EST | |||
| 95.00 | 2.90 | 4.00 | 3.45 | % | 0.04 | 0 | 0 | 0.26 | 0.55 | 0.05 | -0.05 | 6/17/2026 3:59:52 PM EST | |||
| 96.00 | 2.45 | 3.70 | 3.08 | % | 0.03 | 0 | 0 | 0.27 | 0.50 | 0.05 | -0.04 | 6/17/2026 3:59:52 PM EST | |||
| 97.00 | 2.00 | 3.40 | 2.70 | % | 0.03 | 0 | 0 | 0.27 | 0.44 | 0.05 | -0.04 | 6/17/2026 3:59:52 PM EST | |||
| 98.00 | 1.60 | 2.80 | 2.20 | % | 0.02 | 0 | 0 | 0.26 | 0.39 | 0.05 | -0.04 | 6/17/2026 3:59:52 PM EST | |||
| 99.00 | 1.20 | 2.25 | 1.73 | 1.59 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.25 | 0.34 | 0.05 | -0.04 | 6/4/2026 | 6/17/2026 3:59:52 PM EST |
| 100.00 | 1.15 | 1.90 | 1.53 | 1.76 | +1.26 | +252.00% | 0.02 | 2 | 1 | 0.26 | 0.30 | 0.05 | -0.04 | 6/17/2026 | 6/17/2026 3:59:52 PM EST |
| 101.00 | 0.70 | 2.45 | 1.58 | % | 0.02 | 0 | 0 | 0.29 | 0.26 | 0.04 | -0.04 | 6/17/2026 3:59:52 PM EST | |||
| 102.00 | 0.40 | 1.65 | 1.03 | % | 0.01 | 0 | 0 | 0.25 | 0.23 | 0.04 | -0.03 | 6/17/2026 3:59:52 PM EST | |||
| 103.00 | 0.10 | 2.50 | 1.30 | % | 0.01 | 0 | 0 | 0.29 | 0.20 | 0.04 | -0.03 | 6/17/2026 3:59:52 PM EST | |||
| 104.00 | 0.00 | 1.65 | 0.83 | % | 0.01 | 0 | 0 | 0.37 | 0.15 | 0.03 | -0.03 | 6/17/2026 3:59:52 PM EST | |||
| 105.00 | 0.00 | 2.75 | 1.38 | % | 0.01 | 0 | 0 | 0.50 | 0.12 | 0.03 | -0.02 | 6/17/2026 3:59:52 PM EST | |||
| 106.00 | 0.00 | 2.65 | 1.33 | % | 0.01 | 0 | 0 | 0.51 | 0.10 | 0.02 | -0.02 | 6/17/2026 3:59:52 PM EST | |||
| 110.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.58 | 0.04 | 0.01 | -0.01 | 6/17/2026 3:59:52 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 | 1.73 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:52 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:52 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | 0.16 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.33 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/17/2026 3:59:52 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:52 PM EST | |||
| 70.00 | 0.00 | 2.20 | 1.10 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.00 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/17/2026 3:59:52 PM EST |
| 75.00 | 0.00 | 2.30 | 1.15 | % | 0.02 | 0 | 0 | 0.85 | -0.01 | 0.00 | -0.01 | 6/17/2026 3:59:52 PM EST | |||
| 76.00 | 0.00 | 2.30 | 1.15 | % | 0.02 | 0 | 0 | 0.82 | -0.01 | 0.00 | -0.01 | 6/17/2026 3:59:52 PM EST | |||
| 77.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.79 | -0.01 | 0.00 | -0.01 | 6/17/2026 3:59:52 PM EST | |||
| 78.00 | 0.00 | 2.35 | 1.18 | % | 0.02 | 0 | 0 | 0.77 | -0.02 | 0.00 | -0.01 | 6/17/2026 3:59:52 PM EST | |||
| 79.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.66 | -0.03 | 0.01 | -0.02 | 6/17/2026 3:59:52 PM EST | |||
| 80.00 | 0.00 | 2.40 | 1.20 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.71 | -0.03 | 0.01 | -0.02 | 6/15/2026 | 6/17/2026 3:59:52 PM EST |
| 81.00 | 0.00 | 2.45 | 1.23 | 0.69 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.68 | -0.04 | 0.01 | -0.02 | 6/8/2026 | 6/17/2026 3:59:52 PM EST |
| 82.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.62 | -0.05 | 0.01 | -0.02 | 6/17/2026 3:59:52 PM EST | |||
| 83.00 | 0.00 | 2.55 | 1.28 | % | 0.02 | 0 | 0 | 0.63 | -0.06 | 0.01 | -0.02 | 6/17/2026 3:59:52 PM EST | |||
| 84.00 | 0.00 | 2.70 | 1.35 | % | 0.02 | 0 | 0 | 0.62 | -0.08 | 0.02 | -0.02 | 6/17/2026 3:59:52 PM EST | |||
| 85.00 | 0.00 | 2.65 | 1.33 | % | 0.02 | 0 | 0 | 0.58 | -0.09 | 0.02 | -0.03 | 6/17/2026 3:59:52 PM EST | |||
| 86.00 | 0.00 | 2.75 | 1.38 | % | 0.02 | 0 | 0 | 0.56 | -0.11 | 0.02 | -0.03 | 6/17/2026 3:59:52 PM EST | |||
| 87.00 | 0.00 | 3.00 | 1.50 | % | 0.02 | 0 | 0 | 0.56 | -0.14 | 0.03 | -0.03 | 6/17/2026 3:59:52 PM EST | |||
| 88.00 | 0.00 | 1.60 | 0.80 | 4.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.38 | -0.17 | 0.03 | -0.04 | 6/10/2026 | 6/17/2026 3:59:52 PM EST |
| 89.00 | 0.55 | 2.25 | 1.40 | 1.05 | % | 0.02 | 1 | 0 | 0.32 | -0.21 | 0.03 | -0.04 | 6/17/2026 | 6/17/2026 3:59:52 PM EST | |
| 90.00 | 0.70 | 1.75 | 1.23 | % | 0.01 | 0 | 0 | 0.28 | -0.24 | 0.04 | -0.04 | 6/17/2026 3:59:52 PM EST | |||
| 91.00 | 0.70 | 2.35 | 1.53 | % | 0.02 | 0 | 0 | 0.28 | -0.27 | 0.04 | -0.04 | 6/17/2026 3:59:52 PM EST | |||
| 92.00 | 1.25 | 2.40 | 1.83 | % | 0.02 | 0 | 0 | 0.28 | -0.31 | 0.04 | -0.05 | 6/17/2026 3:59:52 PM EST | |||
| 93.00 | 1.35 | 2.55 | 1.95 | % | 0.02 | 0 | 0 | 0.26 | -0.35 | 0.05 | -0.05 | 6/17/2026 3:59:52 PM EST | |||
| 94.00 | 2.10 | 3.00 | 2.55 | % | 0.03 | 0 | 0 | 0.27 | -0.40 | 0.05 | -0.05 | 6/17/2026 3:59:52 PM EST | |||
| 95.00 | 2.50 | 3.50 | 3.00 | 2.30 | % | 0.03 | 1 | 0 | 0.27 | -0.45 | 0.05 | -0.05 | 6/17/2026 | 6/17/2026 3:59:52 PM EST | |
| 96.00 | 2.55 | 4.00 | 3.28 | % | 0.03 | 0 | 0 | 0.25 | -0.50 | 0.05 | -0.04 | 6/17/2026 3:59:52 PM EST | |||
| 97.00 | 3.30 | 4.70 | 4.00 | % | 0.04 | 0 | 0 | 0.27 | -0.56 | 0.05 | -0.04 | 6/17/2026 3:59:52 PM EST | |||
| 98.00 | 4.10 | 5.30 | 4.70 | % | 0.05 | 0 | 0 | 0.27 | -0.61 | 0.05 | -0.04 | 6/17/2026 3:59:52 PM EST | |||
| 99.00 | 4.70 | 5.70 | 5.20 | % | 0.05 | 0 | 0 | 0.26 | -0.66 | 0.05 | -0.04 | 6/17/2026 3:59:52 PM EST | |||
| 100.00 | 4.60 | 6.40 | 5.50 | % | 0.06 | 0 | 0 | 0.31 | -0.70 | 0.05 | -0.04 | 6/17/2026 3:59:52 PM EST | |||
| 101.00 | 4.70 | 7.30 | 6.00 | % | 0.06 | 0 | 0 | 0.33 | -0.74 | 0.04 | -0.04 | 6/17/2026 3:59:52 PM EST | |||
| 102.00 | 5.30 | 9.50 | 7.40 | % | 0.07 | 0 | 0 | 0.45 | -0.77 | 0.04 | -0.03 | 6/17/2026 3:59:52 PM EST | |||
| 103.00 | 6.40 | 10.30 | 8.35 | % | 0.08 | 0 | 0 | 0.47 | -0.80 | 0.04 | -0.03 | 6/17/2026 3:59:52 PM EST | |||
| 104.00 | 7.00 | 11.20 | 9.10 | % | 0.09 | 0 | 0 | 0.46 | -0.85 | 0.03 | -0.03 | 6/17/2026 3:59:52 PM EST | |||
| 105.00 | 8.10 | 12.20 | 10.15 | % | 0.10 | 0 | 0 | 0.50 | -0.88 | 0.03 | -0.02 | 6/17/2026 3:59:52 PM EST | |||
| 106.00 | 8.80 | 12.90 | 10.85 | % | 0.10 | 0 | 0 | 0.48 | -0.90 | 0.02 | -0.02 | 6/17/2026 3:59:52 PM EST | |||
| 110.00 | 12.90 | 16.60 | 14.75 | % | 0.13 | 0 | 0 | 0.56 | -0.96 | 0.01 | -0.01 | 6/17/2026 3:59:52 PM EST |