Options Chain for HSBC HLDGS PLC SPON ADR NEW (HSBC) - $103.21 as of 8/12/2026 3:04:58 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 | 52.00 | 56.20 | 54.10 | % | 1.08 | 0 | 0 | 3.91 | 1.00 | 0.00 | 0.00 | 8/12/2026 3:59:54 PM EST | |||
| 55.00 | 47.00 | 51.20 | 49.10 | % | 0.89 | 0 | 0 | 3.48 | 1.00 | 0.00 | 0.00 | 8/12/2026 3:59:54 PM EST | |||
| 60.00 | 42.00 | 46.20 | 44.10 | % | 0.73 | 0 | 0 | 3.10 | 1.00 | 0.00 | 0.00 | 8/12/2026 3:59:54 PM EST | |||
| 65.00 | 37.00 | 41.20 | 39.10 | % | 0.60 | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 8/12/2026 3:59:54 PM EST | |||
| 70.00 | 32.00 | 36.20 | 34.10 | % | 0.49 | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 8/12/2026 3:59:54 PM EST | |||
| 75.00 | 27.00 | 31.20 | 29.10 | % | 0.39 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 8/12/2026 3:59:54 PM EST | |||
| 80.00 | 22.00 | 26.20 | 24.10 | % | 0.30 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 8/12/2026 3:59:54 PM EST | |||
| 85.00 | 17.00 | 21.20 | 19.10 | % | 0.22 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 8/12/2026 3:59:54 PM EST | |||
| 87.00 | 15.00 | 19.10 | 17.05 | % | 0.20 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 8/12/2026 3:59:54 PM EST | |||
| 88.00 | 14.00 | 17.80 | 15.90 | % | 0.18 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 8/12/2026 3:59:54 PM EST | |||
| 89.00 | 14.40 | 15.90 | 15.15 | % | 0.17 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 8/12/2026 3:59:54 PM EST | |||
| 90.00 | 13.40 | 14.90 | 14.15 | % | 0.16 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 8/12/2026 3:59:54 PM EST | |||
| 91.00 | 12.40 | 13.90 | 13.15 | % | 0.14 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 8/12/2026 3:59:54 PM EST | |||
| 92.00 | 11.40 | 12.90 | 12.15 | % | 0.13 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 8/12/2026 3:59:54 PM EST | |||
| 93.00 | 10.40 | 11.90 | 11.15 | % | 0.12 | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 8/12/2026 3:59:54 PM EST | |||
| 94.00 | 9.40 | 10.90 | 10.15 | % | 0.11 | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 8/12/2026 3:59:54 PM EST | |||
| 95.00 | 8.40 | 9.90 | 9.15 | 8.06 | 0.00 | 0.00% | 0.10 | 0 | 11 | 0.66 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/12/2026 3:59:54 PM EST |
| 96.00 | 7.40 | 8.90 | 8.15 | % | 0.08 | 0 | 0 | 0.61 | 1.00 | 0.00 | 0.00 | 8/12/2026 3:59:54 PM EST | |||
| 97.00 | 6.40 | 7.90 | 7.15 | % | 0.07 | 0 | 0 | 0.56 | 1.00 | 0.00 | 0.00 | 8/12/2026 3:59:54 PM EST | |||
| 98.00 | 5.50 | 6.90 | 6.20 | % | 0.06 | 0 | 0 | 0.51 | 1.00 | 0.01 | 0.00 | 8/12/2026 3:59:54 PM EST | |||
| 99.00 | 4.50 | 5.60 | 5.05 | 4.80 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.40 | 0.97 | 0.06 | -0.01 | 8/6/2026 | 8/12/2026 3:59:54 PM EST |
| 100.00 | 3.60 | 4.50 | 4.05 | 3.62 | 0.00 | 0.00% | 0.04 | 0 | 763 | 0.33 | 0.91 | 0.08 | -0.02 | 8/10/2026 | 8/12/2026 3:59:54 PM EST |
| 101.00 | 2.85 | 3.70 | 3.28 | 3.60 | 0.00 | 0.00% | 0.03 | 0 | 7 | 0.32 | 0.83 | 0.10 | -0.03 | 8/7/2026 | 8/12/2026 3:59:54 PM EST |
| 102.00 | 2.15 | 2.75 | 2.45 | 2.35 | 0.00 | 0.00% | 0.02 | 0 | 211 | 0.21 | 0.73 | 0.12 | -0.04 | 8/6/2026 | 8/12/2026 3:59:54 PM EST |
| 103.00 | 1.65 | 1.90 | 1.78 | 1.85 | +0.30 | +19.36% | 0.02 | 23 | 65 | 0.21 | 0.61 | 0.13 | -0.05 | 8/12/2026 | 8/12/2026 3:59:54 PM EST |
| 104.00 | 1.10 | 1.35 | 1.23 | 1.26 | +0.21 | +20.00% | 0.01 | 47 | 30 | 0.21 | 0.48 | 0.13 | -0.05 | 8/12/2026 | 8/12/2026 3:59:54 PM EST |
| 105.00 | 0.75 | 0.90 | 0.83 | 0.85 | +0.10 | +13.34% | 0.01 | 23 | 74 | 0.21 | 0.36 | 0.12 | -0.05 | 8/12/2026 | 8/12/2026 3:59:54 PM EST |
| 106.00 | 0.40 | 0.65 | 0.53 | 0.50 | -0.09 | -15.26% | 0.01 | 7 | 14 | 0.21 | 0.26 | 0.10 | -0.05 | 8/12/2026 | 8/12/2026 3:59:54 PM EST |
| 107.00 | 0.25 | 0.45 | 0.35 | 0.47 | +0.07 | +17.50% | 0.00 | 1 | 40 | 0.22 | 0.18 | 0.08 | -0.04 | 8/12/2026 | 8/12/2026 3:59:54 PM EST |
| 108.00 | 0.15 | 0.30 | 0.23 | 0.25 | -0.01 | -3.85% | 0.00 | 1 | 43 | 0.22 | 0.12 | 0.06 | -0.04 | 8/12/2026 | 8/12/2026 3:59:54 PM EST |
| 109.00 | 0.10 | 0.25 | 0.18 | 0.10 | -0.25 | -71.43% | 0.00 | 1 | 46 | 0.24 | 0.08 | 0.04 | -0.03 | 8/12/2026 | 8/12/2026 3:59:54 PM EST |
| 110.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 164 | 0.28 | 0.05 | 0.03 | -0.02 | 8/10/2026 | 8/12/2026 3:59:54 PM EST |
| 111.00 | 0.00 | 1.40 | 0.70 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 68 | 0.29 | 0.03 | 0.02 | -0.01 | 8/5/2026 | 8/12/2026 3:59:54 PM EST |
| 112.00 | 0.00 | 1.35 | 0.68 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.32 | 0.02 | 0.01 | -0.01 | 7/20/2026 | 8/12/2026 3:59:54 PM EST |
| 113.00 | 0.00 | 0.15 | 0.08 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.35 | 0.01 | 0.01 | 0.00 | 8/11/2026 | 8/12/2026 3:59:54 PM EST |
| 114.00 | 0.00 | 0.55 | 0.28 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.38 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/12/2026 3:59:54 PM EST |
| 115.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.41 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/12/2026 3:59:54 PM EST |
| 116.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 8/12/2026 3:59:54 PM EST | |||
| 117.00 | 0.00 | 0.50 | 0.25 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.43 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/12/2026 3:59:54 PM EST |
| 120.00 | 0.00 | 0.50 | 0.25 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.50 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/12/2026 3:59:54 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 8/12/2026 3:59:54 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 8/12/2026 3:59:54 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 8/12/2026 3:59:54 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 8/12/2026 3:59:54 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 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 24 | 2.29 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 8/12/2026 3:59:54 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.35 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 8/12/2026 3:59:54 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 0 | 2.97 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 8/12/2026 3:59:54 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 8/12/2026 3:59:54 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 8 | 2.30 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 8/12/2026 3:59:54 PM EST |
| 75.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 157 | 1.12 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/12/2026 3:59:54 PM EST |
| 80.00 | 0.00 | 1.30 | 0.65 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.83 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/12/2026 3:59:54 PM EST |
| 85.00 | 0.00 | 1.30 | 0.65 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 150 | 0.66 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/12/2026 3:59:54 PM EST |
| 87.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 8/12/2026 3:59:54 PM EST | |||
| 88.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 8/12/2026 3:59:54 PM EST | |||
| 89.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 8/12/2026 3:59:54 PM EST | |||
| 90.00 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 208 | 0.53 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/12/2026 3:59:54 PM EST |
| 91.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 131 | 0.50 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/12/2026 3:59:54 PM EST |
| 92.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.43 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/12/2026 3:59:54 PM EST |
| 93.00 | 0.00 | 0.40 | 0.20 | 0.64 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.46 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/12/2026 3:59:54 PM EST |
| 94.00 | 0.00 | 0.60 | 0.30 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.42 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/12/2026 3:59:54 PM EST |
| 95.00 | 0.00 | 0.20 | 0.10 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 667 | 0.38 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/12/2026 3:59:54 PM EST |
| 96.00 | 0.05 | 0.20 | 0.13 | 0.14 | -0.36 | -72.00% | 0.00 | 1 | 30 | 0.30 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 3:59:54 PM EST |
| 97.00 | 0.05 | 0.25 | 0.15 | 0.15 | -0.50 | -76.93% | 0.00 | 1 | 37 | 0.28 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 3:59:54 PM EST |
| 98.00 | 0.10 | 0.30 | 0.20 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.27 | 0.00 | 0.01 | 0.00 | 8/11/2026 | 8/12/2026 3:59:54 PM EST |
| 99.00 | 0.15 | 0.35 | 0.25 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.25 | -0.03 | 0.06 | -0.01 | 8/11/2026 | 8/12/2026 3:59:54 PM EST |
| 100.00 | 0.25 | 0.45 | 0.35 | 0.40 | -0.11 | -21.57% | 0.00 | 3 | 35 | 0.24 | -0.09 | 0.08 | -0.02 | 8/12/2026 | 8/12/2026 3:59:54 PM EST |
| 101.00 | 0.40 | 0.60 | 0.50 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.22 | -0.17 | 0.10 | -0.03 | 8/11/2026 | 8/12/2026 3:59:54 PM EST |
| 102.00 | 0.65 | 0.85 | 0.75 | 0.65 | -0.29 | -30.86% | 0.01 | 1 | 20 | 0.22 | -0.27 | 0.12 | -0.04 | 8/12/2026 | 8/12/2026 3:59:54 PM EST |
| 103.00 | 0.95 | 1.35 | 1.15 | 1.20 | -0.60 | -33.34% | 0.01 | 2 | 9 | 0.22 | -0.39 | 0.13 | -0.05 | 8/12/2026 | 8/12/2026 3:59:54 PM EST |
| 104.00 | 1.45 | 1.65 | 1.55 | 1.65 | 0.00 | 0.00% | 0.01 | 1 | 12 | 0.21 | -0.52 | 0.13 | -0.05 | 8/12/2026 | 8/12/2026 3:59:54 PM EST |
| 105.00 | 1.95 | 2.35 | 2.15 | 2.25 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.20 | -0.64 | 0.12 | -0.05 | 8/11/2026 | 8/12/2026 3:59:54 PM EST |
| 106.00 | 2.55 | 3.20 | 2.88 | 3.10 | 0.00 | 0.00% | 0.03 | 0 | 19 | 0.20 | -0.74 | 0.10 | -0.05 | 7/31/2026 | 8/12/2026 3:59:54 PM EST |
| 107.00 | 3.20 | 4.10 | 3.65 | 3.90 | 0.00 | 0.00% | 0.03 | 0 | 27 | 0.30 | -0.82 | 0.08 | -0.04 | 8/11/2026 | 8/12/2026 3:59:54 PM EST |
| 108.00 | 4.20 | 5.10 | 4.65 | % | 0.04 | 0 | 0 | 0.34 | -0.88 | 0.06 | -0.04 | 8/12/2026 3:59:54 PM EST | |||
| 109.00 | 5.10 | 6.10 | 5.60 | % | 0.05 | 0 | 0 | 0.38 | -0.92 | 0.04 | -0.03 | 8/12/2026 3:59:54 PM EST | |||
| 110.00 | 6.00 | 7.10 | 6.55 | 5.50 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.42 | -0.95 | 0.03 | -0.02 | 7/31/2026 | 8/12/2026 3:59:54 PM EST |
| 111.00 | 6.60 | 8.20 | 7.40 | % | 0.07 | 0 | 0 | 0.49 | -0.97 | 0.02 | -0.01 | 8/12/2026 3:59:54 PM EST | |||
| 112.00 | 7.60 | 9.20 | 8.40 | % | 0.07 | 0 | 0 | 0.52 | -0.98 | 0.01 | -0.01 | 8/12/2026 3:59:54 PM EST | |||
| 113.00 | 8.60 | 10.20 | 9.40 | % | 0.08 | 0 | 0 | 0.56 | -0.99 | 0.01 | 0.00 | 8/12/2026 3:59:54 PM EST | |||
| 114.00 | 9.60 | 11.20 | 10.40 | % | 0.09 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 8/12/2026 3:59:54 PM EST | |||
| 115.00 | 10.60 | 12.10 | 11.35 | 13.50 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.61 | -1.00 | 0.00 | 0.00 | 8/5/2026 | 8/12/2026 3:59:54 PM EST |
| 116.00 | 11.60 | 13.10 | 12.35 | % | 0.11 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 8/12/2026 3:59:54 PM EST | |||
| 117.00 | 12.60 | 14.10 | 13.35 | % | 0.11 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 8/12/2026 3:59:54 PM EST | |||
| 120.00 | 14.30 | 18.50 | 16.40 | % | 0.14 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 8/12/2026 3:59:54 PM EST | |||
| 125.00 | 19.30 | 23.50 | 21.40 | % | 0.17 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 8/12/2026 3:59:54 PM EST | |||
| 130.00 | 24.20 | 28.50 | 26.35 | % | 0.20 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 8/12/2026 3:59:54 PM EST | |||
| 135.00 | 29.20 | 33.50 | 31.35 | % | 0.23 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 8/12/2026 3:59:54 PM EST | |||
| 140.00 | 34.30 | 38.50 | 36.40 | % | 0.26 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 8/12/2026 3:59:54 PM EST |