Options Chain for HSBC HLDGS PLC SPON ADR NEW (HSBC) - $104.38 as of 8/26/2026 3:06:37 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 46.90 | 50.90 | 48.90 | % | 0.89 | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 8/26/2026 3:59:57 PM EST | |||
| 60.00 | 41.80 | 45.90 | 43.85 | % | 0.73 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 8/26/2026 3:59:57 PM EST | |||
| 65.00 | 36.80 | 40.90 | 38.85 | 38.39 | 0.00 | 0.00% | 0.60 | 0 | 1 | 1.99 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/26/2026 3:59:57 PM EST |
| 70.00 | 31.80 | 35.90 | 33.85 | 33.43 | 0.00 | 0.00% | 0.48 | 0 | 1 | 1.75 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/26/2026 3:59:57 PM EST |
| 75.00 | 27.00 | 30.90 | 28.95 | % | 0.39 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 8/26/2026 3:59:57 PM EST | |||
| 80.00 | 22.00 | 26.00 | 24.00 | % | 0.30 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 8/26/2026 3:59:57 PM EST | |||
| 85.00 | 17.10 | 21.00 | 19.05 | % | 0.22 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 8/26/2026 3:59:57 PM EST | |||
| 89.00 | 12.90 | 17.10 | 15.00 | % | 0.17 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 8/26/2026 3:59:57 PM EST | |||
| 90.00 | 12.00 | 16.10 | 14.05 | % | 0.16 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 8/26/2026 3:59:57 PM EST | |||
| 91.00 | 11.20 | 15.10 | 13.15 | % | 0.14 | 0 | 0 | 0.86 | 0.99 | 0.00 | 0.00 | 8/26/2026 3:59:57 PM EST | |||
| 92.00 | 10.20 | 14.10 | 12.15 | % | 0.13 | 0 | 0 | 0.82 | 0.99 | 0.01 | 0.00 | 8/26/2026 3:59:57 PM EST | |||
| 93.00 | 9.20 | 13.10 | 11.15 | % | 0.12 | 0 | 0 | 0.78 | 0.98 | 0.01 | -0.01 | 8/26/2026 3:59:57 PM EST | |||
| 94.00 | 8.30 | 12.20 | 10.25 | % | 0.11 | 0 | 0 | 0.75 | 0.97 | 0.01 | -0.01 | 8/26/2026 3:59:57 PM EST | |||
| 95.00 | 7.30 | 11.20 | 9.25 | % | 0.10 | 0 | 0 | 0.71 | 0.94 | 0.02 | -0.02 | 8/26/2026 3:59:57 PM EST | |||
| 96.00 | 6.20 | 10.30 | 8.25 | % | 0.09 | 0 | 0 | 0.68 | 0.94 | 0.02 | -0.02 | 8/26/2026 3:59:57 PM EST | |||
| 97.00 | 5.40 | 9.30 | 7.35 | % | 0.08 | 0 | 0 | 0.63 | 0.89 | 0.03 | -0.03 | 8/26/2026 3:59:57 PM EST | |||
| 98.00 | 5.50 | 7.60 | 6.55 | % | 0.07 | 0 | 0 | 0.49 | 0.83 | 0.04 | -0.05 | 8/26/2026 3:59:57 PM EST | |||
| 99.00 | 4.50 | 6.70 | 5.60 | % | 0.06 | 0 | 0 | 0.46 | 0.80 | 0.05 | -0.05 | 8/26/2026 3:59:57 PM EST | |||
| 100.00 | 3.20 | 5.80 | 4.50 | % | 0.04 | 0 | 0 | 0.43 | 0.77 | 0.06 | -0.05 | 8/26/2026 3:59:57 PM EST | |||
| 101.00 | 2.45 | 5.00 | 3.73 | % | 0.04 | 0 | 0 | 0.41 | 0.70 | 0.07 | -0.06 | 8/26/2026 3:59:57 PM EST | |||
| 102.00 | 1.90 | 4.30 | 3.10 | 4.00 | 0.00 | 0.00% | 0.03 | 0 | 0 | 0.25 | 0.64 | 0.07 | -0.06 | 8/14/2026 | 8/26/2026 3:59:57 PM EST |
| 103.00 | 1.20 | 2.80 | 2.00 | 2.95 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.19 | 0.56 | 0.08 | -0.06 | 8/14/2026 | 8/26/2026 3:59:57 PM EST |
| 104.00 | 0.75 | 2.90 | 1.83 | % | 0.02 | 0 | 0 | 0.23 | 0.48 | 0.08 | -0.06 | 8/26/2026 3:59:57 PM EST | |||
| 105.00 | 1.00 | 1.75 | 1.38 | 1.78 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.23 | 0.40 | 0.08 | -0.06 | 8/24/2026 | 8/26/2026 3:59:57 PM EST |
| 106.00 | 0.65 | 1.65 | 1.15 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.25 | 0.33 | 0.07 | -0.06 | 8/20/2026 | 8/26/2026 3:59:57 PM EST |
| 107.00 | 0.35 | 1.20 | 0.78 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.23 | 0.27 | 0.06 | -0.06 | 8/12/2026 | 8/26/2026 3:59:57 PM EST |
| 108.00 | 0.00 | 2.75 | 1.38 | 3.64 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.52 | 0.21 | 0.06 | -0.05 | 8/3/2026 | 8/26/2026 3:59:57 PM EST |
| 109.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 0.54 | 0.16 | 0.05 | -0.04 | 8/26/2026 3:59:57 PM EST | |||
| 110.00 | 0.00 | 2.45 | 1.23 | 2.81 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.56 | 0.12 | 0.04 | -0.03 | 8/3/2026 | 8/26/2026 3:59:57 PM EST |
| 111.00 | 0.00 | 2.35 | 1.18 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.58 | 0.09 | 0.03 | -0.03 | 8/3/2026 | 8/26/2026 3:59:57 PM EST |
| 112.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.61 | 0.06 | 0.02 | -0.02 | 8/26/2026 3:59:57 PM EST | |||
| 113.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.63 | 0.05 | 0.02 | -0.02 | 8/26/2026 3:59:57 PM EST | |||
| 114.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.66 | 0.03 | 0.01 | -0.01 | 8/26/2026 3:59:57 PM EST | |||
| 115.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.69 | 0.02 | 0.01 | -0.01 | 8/26/2026 3:59:57 PM EST | |||
| 116.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.71 | 0.01 | 0.01 | -0.01 | 8/26/2026 3:59:57 PM EST | |||
| 117.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.74 | 0.01 | 0.00 | 0.00 | 8/26/2026 3:59:57 PM EST | |||
| 118.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.77 | 0.01 | 0.00 | 0.00 | 8/26/2026 3:59:57 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.83 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/26/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 8/26/2026 3:59:57 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 8/26/2026 3:59:57 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 8/26/2026 3:59:57 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 8/26/2026 3:59:57 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 8/26/2026 3:59:57 PM EST | |||
| 80.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 8/26/2026 3:59:57 PM EST | |||
| 85.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 8/26/2026 3:59:57 PM EST | |||
| 89.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 8/26/2026 3:59:57 PM EST | |||
| 90.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 8/26/2026 3:59:57 PM EST | |||
| 91.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.85 | -0.01 | 0.00 | 0.00 | 8/26/2026 3:59:57 PM EST | |||
| 92.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.80 | -0.01 | 0.01 | 0.00 | 8/26/2026 3:59:57 PM EST | |||
| 93.00 | 0.00 | 2.35 | 1.18 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.77 | -0.02 | 0.01 | -0.01 | 8/6/2026 | 8/26/2026 3:59:57 PM EST |
| 94.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.73 | -0.03 | 0.01 | -0.01 | 8/26/2026 3:59:57 PM EST | |||
| 95.00 | 0.00 | 1.00 | 0.50 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.47 | -0.06 | 0.02 | -0.02 | 8/6/2026 | 8/26/2026 3:59:57 PM EST |
| 96.00 | 0.00 | 2.45 | 1.23 | 0.78 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.66 | -0.06 | 0.02 | -0.02 | 8/10/2026 | 8/26/2026 3:59:57 PM EST |
| 97.00 | 0.05 | 2.55 | 1.30 | % | 0.01 | 0 | 0 | 0.40 | -0.11 | 0.03 | -0.03 | 8/26/2026 3:59:57 PM EST | |||
| 98.00 | 0.30 | 0.80 | 0.55 | 0.50 | -0.04 | -7.41% | 0.01 | 7 | 2 | 0.28 | -0.17 | 0.04 | -0.05 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 99.00 | 0.40 | 1.10 | 0.75 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.28 | -0.20 | 0.05 | -0.05 | 8/19/2026 | 8/26/2026 3:59:57 PM EST |
| 100.00 | 0.00 | 2.90 | 1.45 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.35 | -0.23 | 0.06 | -0.05 | 8/21/2026 | 8/26/2026 3:59:57 PM EST |
| 101.00 | 0.75 | 1.25 | 1.00 | % | 0.01 | 0 | 0 | 0.24 | -0.30 | 0.07 | -0.06 | 8/26/2026 3:59:57 PM EST | |||
| 102.00 | 1.00 | 1.25 | 1.13 | 1.20 | -0.80 | -40.00% | 0.01 | 2 | 9 | 0.21 | -0.36 | 0.07 | -0.06 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 103.00 | 1.50 | 2.00 | 1.75 | 1.60 | +0.10 | +6.67% | 0.02 | 1 | 2 | 0.24 | -0.44 | 0.08 | -0.06 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 104.00 | 1.75 | 3.00 | 2.38 | 2.36 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.25 | -0.52 | 0.08 | -0.06 | 8/4/2026 | 8/26/2026 3:59:57 PM EST |
| 105.00 | 2.30 | 2.85 | 2.58 | 2.35 | 0.00 | 0.00% | 0.02 | 0 | 30 | 0.21 | -0.60 | 0.08 | -0.06 | 8/25/2026 | 8/26/2026 3:59:57 PM EST |
| 106.00 | 1.90 | 4.50 | 3.20 | % | 0.03 | 0 | 0 | 0.37 | -0.67 | 0.07 | -0.06 | 8/26/2026 3:59:57 PM EST | |||
| 107.00 | 3.30 | 4.30 | 3.80 | % | 0.04 | 0 | 0 | 0.16 | -0.73 | 0.06 | -0.06 | 8/26/2026 3:59:57 PM EST | |||
| 108.00 | 2.60 | 6.60 | 4.60 | % | 0.04 | 0 | 0 | 0.40 | -0.79 | 0.06 | -0.05 | 8/26/2026 3:59:57 PM EST | |||
| 109.00 | 3.50 | 7.50 | 5.50 | % | 0.05 | 0 | 0 | 0.41 | -0.84 | 0.05 | -0.04 | 8/26/2026 3:59:57 PM EST | |||
| 110.00 | 4.40 | 8.30 | 6.35 | % | 0.06 | 0 | 0 | 0.50 | -0.88 | 0.04 | -0.03 | 8/26/2026 3:59:57 PM EST | |||
| 111.00 | 5.30 | 9.30 | 7.30 | % | 0.07 | 0 | 0 | 0.54 | -0.91 | 0.03 | -0.03 | 8/26/2026 3:59:57 PM EST | |||
| 112.00 | 6.30 | 10.20 | 8.25 | % | 0.07 | 0 | 0 | 0.56 | -0.94 | 0.02 | -0.02 | 8/26/2026 3:59:57 PM EST | |||
| 113.00 | 7.20 | 11.20 | 9.20 | % | 0.08 | 0 | 0 | 0.59 | -0.95 | 0.02 | -0.02 | 8/26/2026 3:59:57 PM EST | |||
| 114.00 | 8.20 | 12.20 | 10.20 | % | 0.09 | 0 | 0 | 0.62 | -0.97 | 0.01 | -0.01 | 8/26/2026 3:59:57 PM EST | |||
| 115.00 | 9.20 | 13.30 | 11.25 | % | 0.10 | 0 | 0 | 0.67 | -0.98 | 0.01 | -0.01 | 8/26/2026 3:59:57 PM EST | |||
| 116.00 | 10.20 | 14.30 | 12.25 | % | 0.11 | 0 | 0 | 0.70 | -0.99 | 0.01 | -0.01 | 8/26/2026 3:59:57 PM EST | |||
| 117.00 | 11.20 | 15.30 | 13.25 | % | 0.11 | 0 | 0 | 0.73 | -0.99 | 0.00 | 0.00 | 8/26/2026 3:59:57 PM EST | |||
| 118.00 | 12.20 | 16.30 | 14.25 | % | 0.12 | 0 | 0 | 0.75 | -0.99 | 0.00 | 0.00 | 8/26/2026 3:59:57 PM EST | |||
| 120.00 | 14.20 | 18.30 | 16.25 | % | 0.14 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 8/26/2026 3:59:57 PM EST |