Options Chain for HSBC HLDGS PLC SPON ADR NEW (HSBC) - $104.50 as of 7/28/2026 6:09:45 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 | 51.70 | 55.60 | 53.65 | % | 1.07 | 0 | 0 | 6.24 | 1.00 | 0.00 | 0.00 | 7/28/2026 3:59:58 PM EST | |||
| 55.00 | 46.70 | 50.60 | 48.65 | % | 0.88 | 0 | 0 | 5.55 | 1.00 | 0.00 | 0.00 | 7/28/2026 3:59:58 PM EST | |||
| 60.00 | 41.80 | 45.00 | 43.40 | 43.40 | 0.00 | 0.00% | 0.72 | 0 | 2 | 4.42 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/28/2026 3:59:58 PM EST |
| 65.00 | 36.70 | 40.60 | 38.65 | % | 0.59 | 0 | 0 | 4.34 | 1.00 | 0.00 | 0.00 | 7/28/2026 3:59:58 PM EST | |||
| 70.00 | 31.70 | 35.60 | 33.65 | % | 0.48 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/28/2026 3:59:58 PM EST | |||
| 75.00 | 26.80 | 30.20 | 28.50 | 28.96 | 0.00 | 0.00% | 0.38 | 0 | 2 | 3.05 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/28/2026 3:59:58 PM EST |
| 76.00 | 25.80 | 29.30 | 27.55 | 27.99 | 0.00 | 0.00% | 0.36 | 0 | 2 | 3.01 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/28/2026 3:59:58 PM EST |
| 77.00 | 24.80 | 28.30 | 26.55 | 23.25 | 0.00 | 0.00% | 0.34 | 0 | 32 | 2.92 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 7/28/2026 3:59:58 PM EST |
| 78.00 | 23.90 | 27.20 | 25.55 | 25.45 | +3.15 | +14.13% | 0.33 | 1 | 32 | 2.77 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 3:59:58 PM EST |
| 79.00 | 22.90 | 26.30 | 24.60 | 24.55 | % | 0.31 | 1 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 3:59:58 PM EST | |
| 80.00 | 21.80 | 25.10 | 23.45 | 23.45 | +0.25 | +1.08% | 0.29 | 1 | 1 | 2.52 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 3:59:58 PM EST |
| 81.00 | 20.80 | 24.20 | 22.50 | 22.55 | -0.45 | -1.96% | 0.28 | 1 | 1 | 2.49 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 3:59:58 PM EST |
| 82.00 | 19.90 | 23.00 | 21.45 | 21.46 | -0.64 | -2.90% | 0.26 | 3 | 1 | 2.29 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 3:59:58 PM EST |
| 83.00 | 18.90 | 22.10 | 20.50 | 20.58 | +0.18 | +0.89% | 0.25 | 4 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 3:59:58 PM EST |
| 84.00 | 17.80 | 21.50 | 19.65 | 19.35 | -0.07 | -0.36% | 0.23 | 1 | 1 | 2.37 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 3:59:58 PM EST |
| 85.00 | 16.90 | 20.20 | 18.55 | 18.55 | +0.25 | +1.37% | 0.22 | 2 | 1 | 2.14 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 3:59:58 PM EST |
| 86.00 | 15.70 | 19.30 | 17.50 | 17.65 | % | 0.20 | 2 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 3:59:58 PM EST | |
| 87.00 | 14.80 | 18.10 | 16.45 | 16.89 | 0.00 | 0.00% | 0.19 | 0 | 2 | 1.91 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/28/2026 3:59:58 PM EST |
| 88.00 | 13.60 | 17.70 | 15.65 | 16.01 | 0.00 | 0.00% | 0.18 | 0 | 3 | 2.09 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/28/2026 3:59:58 PM EST |
| 89.00 | 12.60 | 16.70 | 14.65 | 15.05 | 0.00 | 0.00% | 0.16 | 0 | 3 | 2.00 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/28/2026 3:59:58 PM EST |
| 90.00 | 11.70 | 15.70 | 13.70 | 12.55 | +1.20 | +10.58% | 0.15 | 1 | 4 | 1.91 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 3:59:58 PM EST |
| 91.00 | 10.70 | 14.70 | 12.70 | 12.92 | 0.00 | 0.00% | 0.14 | 0 | 4 | 1.82 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/28/2026 3:59:58 PM EST |
| 92.00 | 9.90 | 13.30 | 11.60 | 12.02 | 0.00 | 0.00% | 0.13 | 0 | 4 | 1.56 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/28/2026 3:59:58 PM EST |
| 93.00 | 8.80 | 12.30 | 10.55 | % | 0.11 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 7/28/2026 3:59:58 PM EST | |||
| 94.00 | 7.90 | 11.40 | 9.65 | % | 0.10 | 0 | 0 | 1.42 | 0.99 | 0.00 | -0.01 | 7/28/2026 3:59:58 PM EST | |||
| 95.00 | 6.90 | 10.30 | 8.60 | 8.59 | -0.38 | -4.24% | 0.09 | 1 | 4 | 1.29 | 0.99 | 0.01 | -0.02 | 7/28/2026 | 7/28/2026 3:59:58 PM EST |
| 96.00 | 5.70 | 9.30 | 7.50 | 5.39 | 0.00 | 0.00% | 0.08 | 0 | 4 | 1.20 | 0.98 | 0.01 | -0.03 | 7/21/2026 | 7/28/2026 3:59:58 PM EST |
| 97.00 | 5.00 | 8.30 | 6.65 | 6.40 | 0.00 | 0.00% | 0.07 | 0 | 4 | 1.11 | 0.96 | 0.02 | -0.06 | 7/24/2026 | 7/28/2026 3:59:58 PM EST |
| 98.00 | 3.80 | 7.80 | 5.80 | 5.87 | 0.00 | 0.00% | 0.06 | 0 | 1,003 | 1.18 | 0.92 | 0.03 | -0.11 | 7/22/2026 | 7/28/2026 3:59:58 PM EST |
| 99.00 | 3.30 | 6.10 | 4.70 | 3.00 | 0.00 | 0.00% | 0.05 | 0 | 43 | 0.86 | 0.89 | 0.05 | -0.13 | 7/14/2026 | 7/28/2026 3:59:58 PM EST |
| 100.00 | 1.90 | 5.90 | 3.90 | 3.37 | -0.85 | -20.15% | 0.04 | 1 | 65 | 1.01 | 0.83 | 0.06 | -0.18 | 7/28/2026 | 7/28/2026 3:59:58 PM EST |
| 101.00 | 1.00 | 4.90 | 2.95 | 3.60 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.90 | 0.77 | 0.08 | -0.20 | 7/27/2026 | 7/28/2026 3:59:58 PM EST |
| 102.00 | 1.00 | 4.20 | 2.60 | 2.56 | 0.00 | 0.00% | 0.03 | 0 | 28 | 0.87 | 0.68 | 0.09 | -0.23 | 7/27/2026 | 7/28/2026 3:59:58 PM EST |
| 103.00 | 0.30 | 3.10 | 1.70 | 1.73 | +0.01 | +0.59% | 0.02 | 23 | 104 | 0.72 | 0.58 | 0.11 | -0.24 | 7/28/2026 | 7/28/2026 3:59:58 PM EST |
| 104.00 | 0.00 | 1.15 | 0.58 | 0.80 | +0.05 | +6.67% | 0.01 | 24 | 88 | 0.33 | 0.47 | 0.11 | -0.24 | 7/28/2026 | 7/28/2026 3:59:58 PM EST |
| 105.00 | 0.10 | 2.75 | 1.43 | 0.65 | 0.00 | 0.00% | 0.01 | 2 | 33 | 0.34 | 0.36 | 0.11 | -0.22 | 7/28/2026 | 7/28/2026 3:59:58 PM EST |
| 106.00 | 0.00 | 1.05 | 0.53 | 0.37 | -0.13 | -26.00% | 0.01 | 2 | 8 | 0.65 | 0.26 | 0.10 | -0.20 | 7/28/2026 | 7/28/2026 3:59:58 PM EST |
| 107.00 | 0.00 | 2.40 | 1.20 | 0.25 | -0.05 | -16.67% | 0.01 | 3 | 6 | 0.99 | 0.18 | 0.08 | -0.16 | 7/28/2026 | 7/28/2026 3:59:58 PM EST |
| 108.00 | 0.00 | 2.30 | 1.15 | 0.12 | -0.08 | -40.00% | 0.01 | 2 | 226 | 1.06 | 0.11 | 0.06 | -0.12 | 7/28/2026 | 7/28/2026 3:59:58 PM EST |
| 109.00 | 0.00 | 2.25 | 1.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.14 | 0.07 | 0.04 | -0.08 | 7/27/2026 | 7/28/2026 3:59:58 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 10 | 5 | 1.19 | 0.04 | 0.03 | -0.05 | 7/28/2026 | 7/28/2026 3:59:58 PM EST |
| 111.00 | 0.00 | 2.20 | 1.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.29 | 0.02 | 0.02 | -0.03 | 7/27/2026 | 7/28/2026 3:59:58 PM EST |
| 112.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.35 | 0.01 | 0.01 | -0.01 | 7/27/2026 | 7/28/2026 3:59:58 PM EST |
| 113.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.43 | 0.00 | 0.00 | -0.01 | 7/27/2026 | 7/28/2026 3:59:58 PM EST |
| 114.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 7/28/2026 3:59:58 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 7/28/2026 3:59:58 PM EST | |||
| 116.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 7/28/2026 3:59:58 PM EST | |||
| 117.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 7/28/2026 3:59:58 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 | 0.00 | 0.00 | 0.00 | 0.00 | 7/28/2026 3:59:58 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 5.81 | 0.00 | 0.00 | 0.00 | 7/28/2026 3:59:58 PM EST | |||
| 60.00 | 0.00 | 0.20 | 0.10 | 0.12 | -0.08 | -40.00% | 0.00 | 1 | 1 | 3.07 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 3:59:58 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 4.55 | 0.00 | 0.00 | 0.00 | 7/28/2026 3:59:58 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 4.00 | 0.00 | 0.00 | 0.00 | 7/28/2026 3:59:58 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.47 | 0.00 | 0.00 | 0.00 | 7/28/2026 3:59:58 PM EST | |||
| 76.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.36 | 0.00 | 0.00 | 0.00 | 7/28/2026 3:59:58 PM EST | |||
| 77.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.26 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/28/2026 3:59:58 PM EST |
| 78.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.16 | 0.00 | 0.00 | 0.00 | 7/28/2026 3:59:58 PM EST | |||
| 79.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.06 | 0.00 | 0.00 | 0.00 | 7/28/2026 3:59:58 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 0 | 2.96 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/28/2026 3:59:58 PM EST |
| 81.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 7/28/2026 3:59:58 PM EST | |||
| 82.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 7/28/2026 3:59:58 PM EST | |||
| 83.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 7/28/2026 3:59:58 PM EST | |||
| 84.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 7/28/2026 3:59:58 PM EST | |||
| 85.00 | 0.00 | 0.35 | 0.18 | 0.13 | % | 0.00 | 1 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 3:59:58 PM EST | |
| 86.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 7/28/2026 3:59:58 PM EST | |||
| 87.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 7/28/2026 3:59:58 PM EST | |||
| 88.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 7/28/2026 3:59:58 PM EST | |||
| 89.00 | 0.00 | 2.15 | 1.08 | 1.57 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.09 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/28/2026 3:59:58 PM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | 0.86 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.77 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/28/2026 3:59:58 PM EST |
| 91.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.72 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/28/2026 3:59:58 PM EST |
| 92.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.67 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/28/2026 3:59:58 PM EST |
| 93.00 | 0.00 | 2.20 | 1.10 | 0.05 | % | 0.01 | 10 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 3:59:58 PM EST | |
| 94.00 | 0.00 | 2.20 | 1.10 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.63 | -0.01 | 0.00 | -0.01 | 7/22/2026 | 7/28/2026 3:59:58 PM EST |
| 95.00 | 0.00 | 2.25 | 1.13 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.55 | -0.01 | 0.01 | -0.02 | 7/24/2026 | 7/28/2026 3:59:58 PM EST |
| 96.00 | 0.00 | 2.25 | 1.13 | 0.72 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.45 | -0.02 | 0.01 | -0.03 | 7/20/2026 | 7/28/2026 3:59:58 PM EST |
| 97.00 | 0.00 | 2.25 | 1.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.35 | -0.04 | 0.02 | -0.06 | 7/27/2026 | 7/28/2026 3:59:58 PM EST |
| 98.00 | 0.00 | 0.60 | 0.30 | 0.17 | -0.03 | -15.00% | 0.00 | 1 | 1,007 | 0.68 | -0.08 | 0.03 | -0.11 | 7/28/2026 | 7/28/2026 3:59:58 PM EST |
| 99.00 | 0.00 | 1.50 | 0.75 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 93 | 0.92 | -0.11 | 0.05 | -0.13 | 7/27/2026 | 7/28/2026 3:59:58 PM EST |
| 100.00 | 0.00 | 0.60 | 0.30 | 0.20 | -0.10 | -33.34% | 0.00 | 2 | 26 | 0.52 | -0.17 | 0.06 | -0.18 | 7/28/2026 | 7/28/2026 3:59:58 PM EST |
| 101.00 | 0.00 | 2.50 | 1.25 | 2.40 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.75 | -0.23 | 0.08 | -0.20 | 7/15/2026 | 7/28/2026 3:59:58 PM EST |
| 102.00 | 0.00 | 1.45 | 0.73 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.47 | -0.32 | 0.09 | -0.23 | 7/27/2026 | 7/28/2026 3:59:58 PM EST |
| 103.00 | 0.00 | 1.40 | 0.70 | 1.20 | +0.30 | +33.34% | 0.01 | 7 | 10 | 0.66 | -0.42 | 0.11 | -0.24 | 7/28/2026 | 7/28/2026 3:59:58 PM EST |
| 104.00 | 0.00 | 2.45 | 1.23 | 1.12 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.59 | -0.53 | 0.11 | -0.24 | 7/27/2026 | 7/28/2026 3:59:58 PM EST |
| 105.00 | 0.60 | 4.20 | 2.40 | 2.22 | 0.00 | 0.00% | 0.02 | 0 | 25 | 0.94 | -0.64 | 0.11 | -0.22 | 7/27/2026 | 7/28/2026 3:59:58 PM EST |
| 106.00 | 1.25 | 4.70 | 2.98 | 3.15 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.92 | -0.74 | 0.10 | -0.20 | 7/24/2026 | 7/28/2026 3:59:58 PM EST |
| 107.00 | 2.20 | 5.50 | 3.85 | % | 0.04 | 0 | 0 | 0.96 | -0.82 | 0.08 | -0.16 | 7/28/2026 3:59:58 PM EST | |||
| 108.00 | 2.50 | 6.40 | 4.45 | % | 0.04 | 0 | 0 | 1.03 | -0.89 | 0.06 | -0.12 | 7/28/2026 3:59:58 PM EST | |||
| 109.00 | 3.50 | 7.30 | 5.40 | 9.19 | 0.00 | 0.00% | 0.05 | 0 | 0 | 1.09 | -0.93 | 0.04 | -0.08 | 7/15/2026 | 7/28/2026 3:59:58 PM EST |
| 110.00 | 4.40 | 8.30 | 6.35 | 10.19 | 0.00 | 0.00% | 0.06 | 0 | 0 | 1.17 | -0.96 | 0.03 | -0.05 | 7/15/2026 | 7/28/2026 3:59:58 PM EST |
| 111.00 | 5.50 | 9.30 | 7.40 | % | 0.07 | 0 | 0 | 1.25 | -0.98 | 0.02 | -0.03 | 7/28/2026 3:59:58 PM EST | |||
| 112.00 | 6.40 | 10.40 | 8.40 | % | 0.07 | 0 | 0 | 1.36 | -0.99 | 0.01 | -0.01 | 7/28/2026 3:59:58 PM EST | |||
| 113.00 | 7.40 | 11.30 | 9.35 | % | 0.08 | 0 | 0 | 1.41 | -1.00 | 0.00 | -0.01 | 7/28/2026 3:59:58 PM EST | |||
| 114.00 | 8.50 | 12.40 | 10.45 | % | 0.09 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 7/28/2026 3:59:58 PM EST | |||
| 115.00 | 9.40 | 13.30 | 11.35 | % | 0.10 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 7/28/2026 3:59:58 PM EST | |||
| 116.00 | 10.40 | 14.30 | 12.35 | % | 0.11 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 7/28/2026 3:59:58 PM EST | |||
| 117.00 | 11.40 | 15.30 | 13.35 | % | 0.11 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 7/28/2026 3:59:58 PM EST |