Options Chain for HSBC HLDGS PLC SPON ADR NEW (HSBC) - $90.60 as of 6/12/2026 9:09:53 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 65.60 | 69.30 | 67.45 | % | 2.70 | 0 | 0 | 7.59 | 1.00 | 0.00 | 0.00 | 6/12/2026 3:59:23 PM EST | |||
| 30.00 | 60.60 | 63.90 | 62.25 | % | 2.08 | 0 | 0 | 6.19 | 1.00 | 0.00 | 0.00 | 6/12/2026 3:59:23 PM EST | |||
| 35.00 | 55.60 | 59.00 | 57.30 | % | 1.64 | 0 | 0 | 5.51 | 1.00 | 0.00 | 0.00 | 6/12/2026 3:59:23 PM EST | |||
| 40.00 | 51.10 | 53.30 | 52.20 | 53.00 | 0.00 | 0.00% | 1.31 | 0 | 10 | 4.15 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 6/12/2026 3:59:23 PM EST |
| 45.00 | 45.50 | 49.50 | 47.50 | % | 1.06 | 0 | 0 | 4.60 | 1.00 | 0.00 | 0.00 | 6/12/2026 3:59:23 PM EST | |||
| 50.00 | 41.20 | 43.30 | 42.25 | 45.27 | 0.00 | 0.00% | 0.84 | 0 | 1 | 3.17 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/12/2026 3:59:23 PM EST |
| 55.00 | 36.20 | 38.30 | 37.25 | 37.37 | 0.00 | 0.00% | 0.68 | 0 | 1 | 2.75 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/12/2026 3:59:23 PM EST |
| 60.00 | 31.90 | 33.20 | 32.55 | 31.63 | 0.00 | 0.00% | 0.54 | 0 | 2 | 2.29 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/12/2026 3:59:23 PM EST |
| 65.00 | 27.00 | 27.90 | 27.45 | 26.68 | 0.00 | 0.00% | 0.42 | 0 | 1 | 1.69 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/12/2026 3:59:23 PM EST |
| 70.00 | 21.90 | 22.90 | 22.40 | 17.00 | 0.00 | 0.00% | 0.32 | 0 | 20 | 1.39 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 6/12/2026 3:59:23 PM EST |
| 75.00 | 16.90 | 18.00 | 17.45 | 12.05 | 0.00 | 0.00% | 0.23 | 0 | 320 | 1.18 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 6/12/2026 3:59:23 PM EST |
| 76.00 | 15.80 | 17.00 | 16.40 | 16.35 | % | 0.22 | 30 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:23 PM EST | |
| 77.00 | 14.90 | 16.00 | 15.45 | 15.45 | +2.92 | +23.31% | 0.20 | 30 | 21 | 1.06 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:23 PM EST |
| 78.00 | 13.90 | 15.00 | 14.45 | 11.57 | 0.00 | 0.00% | 0.19 | 0 | 31 | 1.00 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/12/2026 3:59:23 PM EST |
| 79.00 | 12.90 | 14.00 | 13.45 | 8.05 | 0.00 | 0.00% | 0.17 | 0 | 3 | 0.95 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 6/12/2026 3:59:23 PM EST |
| 80.00 | 11.90 | 13.00 | 12.45 | 12.47 | +3.38 | +37.19% | 0.16 | 50 | 2,405 | 0.89 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:23 PM EST |
| 81.00 | 11.00 | 12.00 | 11.50 | 8.11 | 0.00 | 0.00% | 0.14 | 0 | 30 | 0.83 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 3:59:23 PM EST |
| 82.00 | 10.00 | 11.10 | 10.55 | 8.70 | 0.00 | 0.00% | 0.13 | 0 | 26 | 0.82 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 3:59:23 PM EST |
| 83.00 | 9.00 | 10.10 | 9.55 | 7.80 | 0.00 | 0.00% | 0.12 | 0 | 27 | 0.76 | 1.00 | 0.01 | 0.00 | 6/11/2026 | 6/12/2026 3:59:23 PM EST |
| 84.00 | 8.00 | 9.10 | 8.55 | 7.20 | 0.00 | 0.00% | 0.10 | 0 | 19 | 0.70 | 0.99 | 0.01 | -0.01 | 6/9/2026 | 6/12/2026 3:59:23 PM EST |
| 85.00 | 7.20 | 8.10 | 7.65 | 7.55 | +1.25 | +19.85% | 0.09 | 7 | 683 | 0.64 | 0.97 | 0.02 | -0.02 | 6/12/2026 | 6/12/2026 3:59:23 PM EST |
| 86.00 | 6.00 | 7.20 | 6.60 | 6.05 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.61 | 0.96 | 0.03 | -0.02 | 6/8/2026 | 6/12/2026 3:59:23 PM EST |
| 87.00 | 5.10 | 6.20 | 5.65 | 5.54 | +2.59 | +87.80% | 0.06 | 1 | 24 | 0.55 | 0.91 | 0.04 | -0.05 | 6/12/2026 | 6/12/2026 3:59:23 PM EST |
| 88.00 | 4.20 | 5.20 | 4.70 | 1.95 | 0.00 | 0.00% | 0.05 | 0 | 12 | 0.49 | 0.88 | 0.05 | -0.06 | 6/11/2026 | 6/12/2026 3:59:23 PM EST |
| 89.00 | 3.40 | 4.30 | 3.85 | 2.23 | 0.00 | 0.00% | 0.04 | 0 | 3,177 | 0.45 | 0.81 | 0.07 | -0.08 | 6/11/2026 | 6/12/2026 3:59:23 PM EST |
| 90.00 | 2.65 | 3.40 | 3.03 | 3.11 | +1.41 | +82.95% | 0.03 | 24 | 4,123 | 0.29 | 0.77 | 0.09 | -0.08 | 6/12/2026 | 6/12/2026 3:59:23 PM EST |
| 91.00 | 1.90 | 2.75 | 2.33 | 1.90 | +0.65 | +52.00% | 0.03 | 3 | 1,071 | 0.31 | 0.69 | 0.11 | -0.08 | 6/12/2026 | 6/12/2026 3:59:23 PM EST |
| 92.00 | 1.45 | 1.85 | 1.65 | 1.60 | +0.75 | +88.24% | 0.02 | 48 | 136 | 0.29 | 0.58 | 0.14 | -0.09 | 6/12/2026 | 6/12/2026 3:59:23 PM EST |
| 93.00 | 0.90 | 1.20 | 1.05 | 1.11 | +0.61 | +122.00% | 0.01 | 3 | 4,103 | 0.27 | 0.44 | 0.14 | -0.09 | 6/12/2026 | 6/12/2026 3:59:23 PM EST |
| 94.00 | 0.50 | 0.75 | 0.63 | 0.70 | +0.21 | +42.86% | 0.01 | 33 | 374 | 0.26 | 0.31 | 0.12 | -0.08 | 6/12/2026 | 6/12/2026 3:59:23 PM EST |
| 95.00 | 0.20 | 0.50 | 0.35 | 0.42 | +0.17 | +68.00% | 0.00 | 51 | 408 | 0.25 | 0.21 | 0.10 | -0.07 | 6/12/2026 | 6/12/2026 3:59:23 PM EST |
| 96.00 | 0.20 | 0.30 | 0.25 | 0.29 | +0.17 | +141.67% | 0.00 | 5 | 376 | 0.28 | 0.14 | 0.07 | -0.06 | 6/12/2026 | 6/12/2026 3:59:23 PM EST |
| 97.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.36 | 0.08 | 0.05 | -0.04 | 6/9/2026 | 6/12/2026 3:59:23 PM EST |
| 98.00 | 0.00 | 0.15 | 0.08 | 0.10 | -0.10 | -50.00% | 0.00 | 2 | 82 | 0.32 | 0.05 | 0.03 | -0.03 | 6/12/2026 | 6/12/2026 3:59:23 PM EST |
| 99.00 | 0.00 | 0.10 | 0.05 | 0.08 | -0.67 | -89.34% | 0.00 | 18 | 28 | 0.39 | 0.02 | 0.02 | -0.02 | 6/12/2026 | 6/12/2026 3:59:23 PM EST |
| 100.00 | 0.00 | 0.15 | 0.08 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 1,040 | 0.41 | 0.01 | 0.01 | -0.01 | 6/3/2026 | 6/12/2026 3:59:23 PM EST |
| 101.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.45 | 0.01 | 0.01 | 0.00 | 6/12/2026 3:59:23 PM EST | |||
| 102.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 6/12/2026 3:59:23 PM EST | |||
| 103.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 6/12/2026 3:59:23 PM EST | |||
| 105.00 | 0.00 | 0.05 | 0.03 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 369 | 0.49 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/12/2026 3:59:23 PM EST |
| 110.00 | 0.00 | 0.95 | 0.48 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 6/12/2026 3:59:23 PM EST |
| 115.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 6/12/2026 3:59:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.04 | 0 | 36 | 0.00 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 3:59:23 PM EST |
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 46 | 0.00 | 0.00 | 0.00 | 0.00 | 6/12/2026 3:59:23 PM EST | |||
| 35.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 6/12/2026 3:59:23 PM EST |
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 690 | 5.35 | 0.00 | 0.00 | 0.00 | 6/12/2026 3:59:23 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 121 | 4.71 | 0.00 | 0.00 | 0.00 | 6/12/2026 3:59:23 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 564 | 4.14 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 6/12/2026 3:59:23 PM EST |
| 55.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 181 | 2.60 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/12/2026 3:59:23 PM EST |
| 60.00 | 0.00 | 0.70 | 0.35 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 2,204 | 2.31 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 3:59:23 PM EST |
| 65.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2,860 | 1.44 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 6/12/2026 3:59:23 PM EST |
| 70.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,431 | 1.24 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/12/2026 3:59:23 PM EST |
| 75.00 | 0.00 | 0.20 | 0.10 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 1,099 | 0.98 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 6/12/2026 3:59:23 PM EST |
| 76.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 6/12/2026 3:59:23 PM EST | |||
| 77.00 | 0.00 | 0.25 | 0.13 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.92 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/12/2026 3:59:23 PM EST |
| 78.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 6/12/2026 3:59:23 PM EST | |||
| 79.00 | 0.00 | 0.25 | 0.13 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.81 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/12/2026 3:59:23 PM EST |
| 80.00 | 0.00 | 0.25 | 0.13 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 1,625 | 0.76 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 3:59:23 PM EST |
| 81.00 | 0.00 | 0.25 | 0.13 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.71 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/12/2026 3:59:23 PM EST |
| 82.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 6/12/2026 3:59:23 PM EST | |||
| 83.00 | 0.00 | 0.30 | 0.15 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.63 | 0.00 | 0.01 | 0.00 | 6/5/2026 | 6/12/2026 3:59:23 PM EST |
| 84.00 | 0.00 | 0.30 | 0.15 | 0.15 | -0.65 | -81.25% | 0.00 | 1 | 15 | 0.58 | -0.01 | 0.01 | -0.01 | 6/12/2026 | 6/12/2026 3:59:23 PM EST |
| 85.00 | 0.10 | 0.35 | 0.23 | 0.16 | -0.39 | -70.91% | 0.00 | 8 | 1,071 | 0.48 | -0.03 | 0.02 | -0.02 | 6/12/2026 | 6/12/2026 3:59:23 PM EST |
| 86.00 | 0.00 | 0.40 | 0.20 | 0.23 | -0.17 | -42.50% | 0.00 | 23 | 176 | 0.51 | -0.04 | 0.03 | -0.02 | 6/12/2026 | 6/12/2026 3:59:23 PM EST |
| 87.00 | 0.15 | 0.40 | 0.28 | 0.20 | -0.55 | -73.34% | 0.00 | 2 | 55 | 0.40 | -0.09 | 0.04 | -0.05 | 6/12/2026 | 6/12/2026 3:59:23 PM EST |
| 88.00 | 0.20 | 0.45 | 0.33 | 0.30 | -1.00 | -76.93% | 0.00 | 3 | 31 | 0.37 | -0.12 | 0.05 | -0.06 | 6/12/2026 | 6/12/2026 3:59:23 PM EST |
| 89.00 | 0.05 | 0.55 | 0.30 | 0.47 | -1.08 | -69.68% | 0.00 | 13 | 305 | 0.28 | -0.19 | 0.07 | -0.08 | 6/12/2026 | 6/12/2026 3:59:23 PM EST |
| 90.00 | 0.20 | 0.75 | 0.48 | 0.65 | -0.80 | -55.18% | 0.01 | 15 | 1,173 | 0.29 | -0.23 | 0.09 | -0.08 | 6/12/2026 | 6/12/2026 3:59:23 PM EST |
| 91.00 | 0.60 | 0.90 | 0.75 | 0.70 | -2.00 | -74.08% | 0.01 | 38 | 1,222 | 0.29 | -0.31 | 0.11 | -0.08 | 6/12/2026 | 6/12/2026 3:59:23 PM EST |
| 92.00 | 0.90 | 1.30 | 1.10 | 1.25 | -1.45 | -53.71% | 0.01 | 10 | 41 | 0.28 | -0.42 | 0.14 | -0.09 | 6/12/2026 | 6/12/2026 3:59:23 PM EST |
| 93.00 | 1.35 | 1.75 | 1.55 | 2.45 | 0.00 | 0.00% | 0.02 | 0 | 304 | 0.27 | -0.56 | 0.14 | -0.09 | 6/8/2026 | 6/12/2026 3:59:23 PM EST |
| 94.00 | 1.75 | 2.45 | 2.10 | 2.30 | -2.60 | -53.07% | 0.02 | 13 | 72 | 0.24 | -0.69 | 0.12 | -0.08 | 6/12/2026 | 6/12/2026 3:59:23 PM EST |
| 95.00 | 2.50 | 3.30 | 2.90 | 2.80 | -5.29 | -65.39% | 0.03 | 1 | 25 | 0.23 | -0.79 | 0.10 | -0.07 | 6/12/2026 | 6/12/2026 3:59:23 PM EST |
| 96.00 | 3.40 | 4.30 | 3.85 | 2.70 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.44 | -0.86 | 0.07 | -0.06 | 6/2/2026 | 6/12/2026 3:59:23 PM EST |
| 97.00 | 4.30 | 5.30 | 4.80 | % | 0.05 | 0 | 0 | 0.50 | -0.92 | 0.05 | -0.04 | 6/12/2026 3:59:23 PM EST | |||
| 98.00 | 5.20 | 6.20 | 5.70 | 6.60 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.53 | -0.95 | 0.03 | -0.03 | 5/20/2026 | 6/12/2026 3:59:23 PM EST |
| 99.00 | 6.20 | 7.20 | 6.70 | 7.60 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.58 | -0.98 | 0.02 | -0.02 | 5/20/2026 | 6/12/2026 3:59:23 PM EST |
| 100.00 | 7.20 | 8.20 | 7.70 | % | 0.08 | 0 | 2 | 0.64 | -0.99 | 0.01 | -0.01 | 6/12/2026 3:59:23 PM EST | |||
| 101.00 | 8.20 | 9.10 | 8.65 | % | 0.09 | 0 | 0 | 0.65 | -0.99 | 0.01 | 0.00 | 6/12/2026 3:59:23 PM EST | |||
| 102.00 | 9.10 | 10.20 | 9.65 | 12.89 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 6/9/2026 | 6/12/2026 3:59:23 PM EST |
| 103.00 | 10.00 | 11.30 | 10.65 | 14.68 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.82 | -1.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 3:59:23 PM EST |
| 105.00 | 12.20 | 12.90 | 12.55 | 12.87 | -5.13 | -28.50% | 0.12 | 2 | 1 | 0.75 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:23 PM EST |
| 110.00 | 16.50 | 19.40 | 17.95 | % | 0.16 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 6/12/2026 3:59:23 PM EST | |||
| 115.00 | 20.90 | 24.40 | 22.65 | % | 0.20 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 6/12/2026 3:59:23 PM EST |