Options Chain for HSBC HLDGS PLC SPON ADR NEW (HSBC) - $107.78 as of 8/4/2026 7:48:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 74.10 | 78.30 | 76.20 | % | 2.54 | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 8/4/2026 3:59:52 PM EST | |||
| 35.00 | 69.10 | 73.30 | 71.20 | % | 2.03 | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 8/4/2026 3:59:52 PM EST | |||
| 40.00 | 64.10 | 68.20 | 66.15 | % | 1.65 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 8/4/2026 3:59:52 PM EST | |||
| 45.00 | 59.10 | 63.20 | 61.15 | % | 1.36 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 8/4/2026 3:59:52 PM EST | |||
| 50.00 | 54.10 | 58.20 | 56.15 | % | 1.12 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 8/4/2026 3:59:52 PM EST | |||
| 55.00 | 49.10 | 53.20 | 51.15 | 31.30 | 0.00 | 0.00% | 0.93 | 0 | 15 | 1.52 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 8/4/2026 3:59:52 PM EST |
| 60.00 | 44.20 | 48.40 | 46.30 | 31.20 | 0.00 | 0.00% | 0.77 | 0 | 4 | 1.11 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 8/4/2026 3:59:52 PM EST |
| 65.00 | 39.60 | 43.20 | 41.40 | 26.80 | 0.00 | 0.00% | 0.64 | 0 | 363 | 1.02 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 8/4/2026 3:59:52 PM EST |
| 70.00 | 34.40 | 38.30 | 36.35 | 24.20 | 0.00 | 0.00% | 0.52 | 0 | 649 | 0.91 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 8/4/2026 3:59:52 PM EST |
| 75.00 | 30.40 | 32.10 | 31.25 | 32.00 | 0.00 | 0.00% | 0.42 | 0 | 127 | 0.79 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 8/4/2026 3:59:52 PM EST |
| 80.00 | 25.60 | 27.20 | 26.40 | 26.40 | 0.00 | 0.00% | 0.33 | 0 | 291 | 0.69 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 8/4/2026 3:59:52 PM EST |
| 85.00 | 20.80 | 22.30 | 21.55 | 21.80 | 0.00 | 0.00% | 0.25 | 0 | 970 | 0.59 | 0.97 | 0.01 | -0.01 | 7/30/2026 | 8/4/2026 3:59:52 PM EST |
| 90.00 | 15.60 | 17.40 | 16.50 | 16.60 | +2.33 | +16.33% | 0.18 | 1 | 1,139 | 0.49 | 0.92 | 0.01 | -0.02 | 8/4/2026 | 8/4/2026 3:59:52 PM EST |
| 95.00 | 11.30 | 12.60 | 11.95 | 13.15 | -0.35 | -2.60% | 0.13 | 1 | 958 | 0.31 | 0.85 | 0.02 | -0.03 | 8/4/2026 | 8/4/2026 3:59:52 PM EST |
| 100.00 | 7.20 | 8.20 | 7.70 | 8.60 | -0.53 | -5.81% | 0.08 | 45 | 558 | 0.29 | 0.73 | 0.03 | -0.03 | 8/4/2026 | 8/4/2026 3:59:52 PM EST |
| 105.00 | 4.10 | 4.50 | 4.30 | 4.40 | -1.30 | -22.81% | 0.04 | 343 | 736 | 0.26 | 0.55 | 0.04 | -0.04 | 8/4/2026 | 8/4/2026 3:59:52 PM EST |
| 110.00 | 2.10 | 2.30 | 2.20 | 2.14 | -0.93 | -30.30% | 0.02 | 80 | 352 | 0.26 | 0.34 | 0.04 | -0.04 | 8/4/2026 | 8/4/2026 3:59:52 PM EST |
| 115.00 | 0.75 | 1.15 | 0.95 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.25 | 0.18 | 0.03 | -0.03 | 8/3/2026 | 8/4/2026 3:59:52 PM EST |
| 120.00 | 0.20 | 0.55 | 0.38 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.25 | 0.08 | 0.02 | -0.02 | 7/14/2026 | 8/4/2026 3:59:52 PM EST |
| 125.00 | 0.00 | 0.35 | 0.18 | 0.20 | -0.05 | -20.00% | 0.00 | 1 | 6 | 0.31 | 0.03 | 0.01 | -0.01 | 8/4/2026 | 8/4/2026 3:59:52 PM EST |
| 130.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.34 | 0.01 | 0.00 | 0.00 | 8/3/2026 | 8/4/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 2.15 | 1.08 | 0.07 | 0.00 | 0.00% | 0.04 | 0 | 105 | 2.72 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 8/4/2026 3:59:52 PM EST |
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 38 | 2.41 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:52 PM EST | |||
| 40.00 | 0.00 | 2.15 | 1.08 | 0.17 | 0.00 | 0.00% | 0.03 | 0 | 35 | 2.15 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 8/4/2026 3:59:52 PM EST |
| 45.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 37 | 1.92 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 8/4/2026 3:59:52 PM EST |
| 50.00 | 0.00 | 1.15 | 0.58 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 101 | 1.01 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/4/2026 3:59:52 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 774 | 0.89 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/4/2026 3:59:52 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 251 | 0.82 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/4/2026 3:59:52 PM EST |
| 65.00 | 0.05 | 0.40 | 0.23 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1,332 | 0.65 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 8/4/2026 3:59:52 PM EST |
| 70.00 | 0.05 | 0.25 | 0.15 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 789 | 0.57 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/4/2026 3:59:52 PM EST |
| 75.00 | 0.05 | 0.30 | 0.18 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1,361 | 0.50 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/4/2026 3:59:52 PM EST |
| 80.00 | 0.10 | 0.40 | 0.25 | 0.25 | -0.15 | -37.50% | 0.00 | 1 | 4,800 | 0.45 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 3:59:52 PM EST |
| 85.00 | 0.15 | 0.50 | 0.33 | 0.22 | -0.13 | -37.15% | 0.00 | 2 | 1,772 | 0.39 | -0.03 | 0.01 | -0.01 | 8/4/2026 | 8/4/2026 3:59:52 PM EST |
| 90.00 | 0.30 | 0.55 | 0.43 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 1,542 | 0.33 | -0.08 | 0.01 | -0.02 | 7/31/2026 | 8/4/2026 3:59:52 PM EST |
| 95.00 | 0.65 | 0.95 | 0.80 | 0.77 | -0.36 | -31.86% | 0.01 | 7 | 2,866 | 0.29 | -0.15 | 0.02 | -0.03 | 8/4/2026 | 8/4/2026 3:59:52 PM EST |
| 100.00 | 1.45 | 1.70 | 1.58 | 1.60 | +0.03 | +1.92% | 0.02 | 89 | 226 | 0.26 | -0.27 | 0.03 | -0.03 | 8/4/2026 | 8/4/2026 3:59:52 PM EST |
| 105.00 | 3.20 | 3.50 | 3.35 | 3.32 | +0.37 | +12.55% | 0.03 | 11 | 58 | 0.26 | -0.45 | 0.04 | -0.04 | 8/4/2026 | 8/4/2026 3:59:52 PM EST |
| 110.00 | 5.80 | 6.40 | 6.10 | 5.52 | -0.56 | -9.22% | 0.06 | 2 | 9 | 0.25 | -0.66 | 0.04 | -0.04 | 8/4/2026 | 8/4/2026 3:59:52 PM EST |
| 115.00 | 9.40 | 10.30 | 9.85 | 9.65 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.24 | -0.82 | 0.03 | -0.03 | 7/30/2026 | 8/4/2026 3:59:52 PM EST |
| 120.00 | 13.70 | 15.00 | 14.35 | % | 0.12 | 0 | 0 | 0.35 | -0.92 | 0.02 | -0.02 | 8/4/2026 3:59:52 PM EST | |||
| 125.00 | 18.50 | 19.90 | 19.20 | % | 0.15 | 0 | 0 | 0.42 | -0.97 | 0.01 | -0.01 | 8/4/2026 3:59:52 PM EST | |||
| 130.00 | 23.50 | 25.20 | 24.35 | % | 0.19 | 0 | 0 | 0.52 | -0.99 | 0.00 | 0.00 | 8/4/2026 3:59:52 PM EST |