Options Chain for HSBC HLDGS PLC SPON ADR NEW (HSBC) - $102.90 as of 8/7/2026 6:10:54 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 | 51.80 | 55.70 | 53.75 | % | 1.07 | 0 | 0 | 4.28 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 55.00 | 46.80 | 50.80 | 48.80 | % | 0.89 | 0 | 0 | 3.86 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 60.00 | 41.80 | 45.70 | 43.75 | % | 0.73 | 0 | 0 | 3.38 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 65.00 | 36.80 | 40.70 | 38.75 | % | 0.60 | 0 | 0 | 2.99 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 70.00 | 31.80 | 35.70 | 33.75 | % | 0.48 | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 75.00 | 26.80 | 30.70 | 28.75 | % | 0.38 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 80.00 | 21.80 | 25.80 | 23.80 | % | 0.30 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 84.00 | 17.80 | 21.80 | 19.80 | % | 0.24 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 85.00 | 16.80 | 20.80 | 18.80 | % | 0.22 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 86.00 | 15.80 | 19.80 | 17.80 | % | 0.21 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 87.00 | 14.80 | 18.80 | 16.80 | % | 0.19 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 88.00 | 13.90 | 17.80 | 15.85 | % | 0.18 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 89.00 | 12.90 | 16.80 | 14.85 | % | 0.17 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 90.00 | 11.90 | 15.70 | 13.80 | 12.60 | 0.00 | 0.00% | 0.15 | 0 | 3 | 1.30 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 3:59:59 PM EST |
| 91.00 | 10.90 | 14.80 | 12.85 | 11.60 | 0.00 | 0.00% | 0.14 | 0 | 3 | 1.27 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 3:59:59 PM EST |
| 92.00 | 9.90 | 13.80 | 11.85 | % | 0.13 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 93.00 | 8.90 | 12.80 | 10.85 | % | 0.12 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 94.00 | 8.70 | 11.80 | 10.25 | % | 0.11 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 95.00 | 6.90 | 10.70 | 8.80 | 5.45 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.99 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 8/7/2026 3:59:59 PM EST |
| 96.00 | 5.90 | 9.50 | 7.70 | 4.50 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.88 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 8/7/2026 3:59:59 PM EST |
| 97.00 | 5.80 | 8.60 | 7.20 | 10.02 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.84 | 1.00 | 0.01 | 0.00 | 8/4/2026 | 8/7/2026 3:59:59 PM EST |
| 98.00 | 5.20 | 7.40 | 6.30 | 4.90 | -4.18 | -46.04% | 0.06 | 3 | 10 | 0.73 | 0.98 | 0.04 | -0.01 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 99.00 | 4.30 | 6.10 | 5.20 | % | 0.05 | 0 | 0 | 0.60 | 0.92 | 0.06 | -0.03 | 8/7/2026 3:59:59 PM EST | |||
| 100.00 | 3.30 | 5.90 | 4.60 | 5.40 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.69 | 0.86 | 0.07 | -0.04 | 7/27/2026 | 8/7/2026 3:59:59 PM EST |
| 101.00 | 1.90 | 5.00 | 3.45 | % | 0.03 | 0 | 0 | 0.64 | 0.78 | 0.09 | -0.06 | 8/7/2026 3:59:59 PM EST | |||
| 102.00 | 1.40 | 3.90 | 2.65 | 2.15 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.54 | 0.69 | 0.10 | -0.08 | 8/5/2026 | 8/7/2026 3:59:59 PM EST |
| 103.00 | 1.25 | 2.05 | 1.65 | 1.72 | +0.47 | +37.60% | 0.02 | 33 | 46 | 0.23 | 0.58 | 0.12 | -0.08 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 104.00 | 0.90 | 1.40 | 1.15 | 1.17 | -0.03 | -2.50% | 0.01 | 29 | 34 | 0.24 | 0.46 | 0.12 | -0.08 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 105.00 | 0.20 | 1.35 | 0.78 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.23 | 0.34 | 0.11 | -0.08 | 8/6/2026 | 8/7/2026 3:59:59 PM EST |
| 106.00 | 0.00 | 2.60 | 1.30 | 0.40 | -0.20 | -33.34% | 0.01 | 250 | 33 | 0.64 | 0.24 | 0.09 | -0.07 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 107.00 | 0.05 | 0.40 | 0.23 | 0.25 | -0.17 | -40.48% | 0.00 | 80 | 12 | 0.21 | 0.14 | 0.07 | -0.05 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 108.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.40 | 0.09 | 0.05 | -0.04 | 8/5/2026 | 8/7/2026 3:59:59 PM EST |
| 109.00 | 0.00 | 2.45 | 1.23 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.80 | 0.06 | 0.03 | -0.02 | 8/5/2026 | 8/7/2026 3:59:59 PM EST |
| 110.00 | 0.00 | 0.65 | 0.33 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.47 | 0.03 | 0.02 | -0.01 | 8/6/2026 | 8/7/2026 3:59:59 PM EST |
| 111.00 | 0.00 | 2.30 | 1.15 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.88 | 0.01 | 0.01 | -0.01 | 7/30/2026 | 8/7/2026 3:59:59 PM EST |
| 112.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.92 | 0.01 | 0.01 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 113.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 114.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 115.00 | 0.00 | 2.20 | 1.10 | 1.13 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.06 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/7/2026 3:59:59 PM EST |
| 116.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 117.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 118.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 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 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.79 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.36 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.97 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 80.00 | 0.00 | 2.10 | 1.05 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.91 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 8/7/2026 3:59:59 PM EST |
| 84.00 | 0.00 | 2.10 | 1.05 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.65 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 3:59:59 PM EST |
| 85.00 | 0.00 | 2.10 | 1.05 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.59 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/7/2026 3:59:59 PM EST |
| 86.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 87.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 88.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 89.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 90.00 | 0.00 | 2.10 | 1.05 | 1.02 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/7/2026 3:59:59 PM EST |
| 91.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 92.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 93.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.56 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 3:59:59 PM EST |
| 94.00 | 0.00 | 0.20 | 0.10 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.47 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 3:59:59 PM EST |
| 95.00 | 0.00 | 0.35 | 0.18 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.50 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 3:59:59 PM EST |
| 96.00 | 0.00 | 0.50 | 0.25 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.50 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 3:59:59 PM EST |
| 97.00 | 0.00 | 0.20 | 0.10 | 1.26 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.35 | 0.00 | 0.01 | 0.00 | 8/6/2026 | 8/7/2026 3:59:59 PM EST |
| 98.00 | 0.00 | 0.25 | 0.13 | 0.15 | -0.25 | -62.50% | 0.00 | 6 | 20 | 0.32 | -0.02 | 0.04 | -0.01 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 99.00 | 0.05 | 0.45 | 0.25 | 0.29 | -0.26 | -47.28% | 0.00 | 3 | 62 | 0.27 | -0.08 | 0.06 | -0.03 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 100.00 | 0.00 | 0.50 | 0.25 | 0.30 | -0.45 | -60.00% | 0.00 | 12 | 69 | 0.30 | -0.14 | 0.07 | -0.04 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 101.00 | 0.00 | 0.65 | 0.33 | 0.73 | -0.50 | -40.65% | 0.00 | 8 | 39 | 0.28 | -0.22 | 0.09 | -0.06 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 102.00 | 0.55 | 0.80 | 0.68 | 0.91 | -0.64 | -41.29% | 0.01 | 10 | 31 | 0.23 | -0.31 | 0.10 | -0.08 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 103.00 | 0.90 | 1.50 | 1.20 | 1.10 | -0.90 | -45.00% | 0.01 | 10 | 7 | 0.25 | -0.42 | 0.12 | -0.08 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 104.00 | 1.50 | 1.75 | 1.63 | 1.55 | -1.19 | -43.44% | 0.02 | 11 | 1 | 0.24 | -0.54 | 0.12 | -0.08 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 105.00 | 1.80 | 3.50 | 2.65 | 1.95 | 0.00 | 0.00% | 0.03 | 0 | 19 | 0.31 | -0.66 | 0.11 | -0.08 | 8/3/2026 | 8/7/2026 3:59:59 PM EST |
| 106.00 | 2.70 | 4.50 | 3.60 | 5.12 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.36 | -0.76 | 0.09 | -0.07 | 8/5/2026 | 8/7/2026 3:59:59 PM EST |
| 107.00 | 2.35 | 5.90 | 4.13 | 2.00 | 0.00 | 0.00% | 0.04 | 0 | 28 | 0.67 | -0.86 | 0.07 | -0.05 | 8/3/2026 | 8/7/2026 3:59:59 PM EST |
| 108.00 | 3.60 | 6.80 | 5.20 | 2.78 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.71 | -0.91 | 0.05 | -0.04 | 8/3/2026 | 8/7/2026 3:59:59 PM EST |
| 109.00 | 4.40 | 7.70 | 6.05 | 4.29 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.75 | -0.94 | 0.03 | -0.02 | 7/31/2026 | 8/7/2026 3:59:59 PM EST |
| 110.00 | 5.30 | 8.10 | 6.70 | % | 0.06 | 0 | 0 | 0.68 | -0.97 | 0.02 | -0.01 | 8/7/2026 3:59:59 PM EST | |||
| 111.00 | 5.90 | 9.70 | 7.80 | % | 0.07 | 0 | 0 | 0.86 | -0.99 | 0.01 | -0.01 | 8/7/2026 3:59:59 PM EST | |||
| 112.00 | 6.90 | 10.70 | 8.80 | % | 0.08 | 0 | 0 | 0.91 | -0.99 | 0.01 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 113.00 | 7.70 | 11.60 | 9.65 | % | 0.09 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 114.00 | 8.70 | 12.60 | 10.65 | % | 0.09 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 115.00 | 9.70 | 13.60 | 11.65 | 12.88 | 0.00 | 0.00% | 0.10 | 0 | 1 | 1.03 | -1.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 3:59:59 PM EST |
| 116.00 | 10.70 | 14.60 | 12.65 | 13.88 | 0.00 | 0.00% | 0.11 | 0 | 1 | 1.08 | -1.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 3:59:59 PM EST |
| 117.00 | 11.70 | 15.60 | 13.65 | % | 0.12 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 118.00 | 12.70 | 16.60 | 14.65 | % | 0.12 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST |