Options Chain for HSBC HLDGS PLC SPON ADR NEW (HSBC) - $102.98 as of 9/18/2026 7:39:25 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 | 44.80 | 48.70 | 46.75 | 48.57 | 0.00 | 0.00% | 0.85 | 0 | 0 | 3.63 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 9/18/2026 3:59:59 PM EST |
| 60.00 | 39.80 | 43.70 | 41.75 | 43.60 | 0.00 | 0.00% | 0.70 | 0 | 1 | 3.21 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 9/18/2026 3:59:59 PM EST |
| 65.00 | 34.80 | 38.70 | 36.75 | 39.25 | 0.00 | 0.00% | 0.57 | 0 | 1 | 2.82 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 9/18/2026 3:59:59 PM EST |
| 70.00 | 29.80 | 33.70 | 31.75 | % | 0.45 | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 9/18/2026 3:59:59 PM EST | |||
| 75.00 | 24.80 | 28.70 | 26.75 | 29.95 | 0.00 | 0.00% | 0.36 | 0 | 25 | 2.11 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/18/2026 3:59:59 PM EST |
| 80.00 | 19.80 | 23.90 | 21.85 | 25.00 | 0.00 | 0.00% | 0.27 | 0 | 25 | 1.78 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/18/2026 3:59:59 PM EST |
| 85.00 | 14.80 | 18.90 | 16.85 | % | 0.20 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 9/18/2026 3:59:59 PM EST | |||
| 88.00 | 11.80 | 15.90 | 13.85 | % | 0.16 | 0 | 0 | 1.28 | 0.99 | 0.00 | -0.01 | 9/18/2026 3:59:59 PM EST | |||
| 89.00 | 10.80 | 14.90 | 12.85 | % | 0.14 | 0 | 0 | 1.22 | 0.99 | 0.01 | -0.02 | 9/18/2026 3:59:59 PM EST | |||
| 90.00 | 9.80 | 13.90 | 11.85 | % | 0.13 | 0 | 0 | 1.20 | 0.98 | 0.01 | -0.02 | 9/18/2026 3:59:59 PM EST | |||
| 91.00 | 8.80 | 12.90 | 10.85 | % | 0.12 | 0 | 0 | 1.14 | 0.97 | 0.01 | -0.03 | 9/18/2026 3:59:59 PM EST | |||
| 92.00 | 7.90 | 11.80 | 9.85 | % | 0.11 | 0 | 0 | 1.05 | 0.96 | 0.01 | -0.04 | 9/18/2026 3:59:59 PM EST | |||
| 93.00 | 6.90 | 10.80 | 8.85 | % | 0.10 | 0 | 0 | 0.99 | 0.95 | 0.02 | -0.05 | 9/18/2026 3:59:59 PM EST | |||
| 94.00 | 5.90 | 10.00 | 7.95 | % | 0.08 | 0 | 0 | 0.92 | 0.93 | 0.02 | -0.06 | 9/18/2026 3:59:59 PM EST | |||
| 95.00 | 4.90 | 8.90 | 6.90 | % | 0.07 | 0 | 0 | 0.88 | 0.91 | 0.03 | -0.07 | 9/18/2026 3:59:59 PM EST | |||
| 96.00 | 4.80 | 7.90 | 6.35 | % | 0.07 | 0 | 0 | 0.81 | 0.86 | 0.04 | -0.10 | 9/18/2026 3:59:59 PM EST | |||
| 97.00 | 3.30 | 7.00 | 5.15 | % | 0.05 | 0 | 0 | 0.76 | 0.84 | 0.05 | -0.10 | 9/18/2026 3:59:59 PM EST | |||
| 98.00 | 2.50 | 6.10 | 4.30 | % | 0.04 | 0 | 0 | 0.71 | 0.74 | 0.05 | -0.16 | 9/18/2026 3:59:59 PM EST | |||
| 99.00 | 2.70 | 5.20 | 3.95 | 5.65 | 0.00 | 0.00% | 0.04 | 0 | 50 | 0.66 | 0.72 | 0.07 | -0.13 | 9/14/2026 | 9/18/2026 3:59:59 PM EST |
| 100.00 | 2.35 | 3.20 | 2.78 | 2.34 | -0.72 | -23.53% | 0.03 | 1 | 55 | 0.29 | 0.66 | 0.07 | -0.14 | 9/18/2026 | 9/18/2026 3:59:59 PM EST |
| 101.00 | 1.65 | 3.10 | 2.38 | 1.94 | -0.74 | -27.62% | 0.02 | 46 | 23 | 0.34 | 0.59 | 0.08 | -0.14 | 9/18/2026 | 9/18/2026 3:59:59 PM EST |
| 102.00 | 0.85 | 2.85 | 1.85 | 0.85 | -0.05 | -5.56% | 0.02 | 87 | 1 | 0.34 | 0.50 | 0.08 | -0.14 | 9/18/2026 | 9/18/2026 3:59:59 PM EST |
| 103.00 | 0.60 | 1.75 | 1.18 | 0.69 | -0.76 | -52.42% | 0.01 | 27 | 52 | 0.29 | 0.43 | 0.08 | -0.14 | 9/18/2026 | 9/18/2026 3:59:59 PM EST |
| 104.00 | 0.35 | 2.50 | 1.43 | 0.90 | -0.05 | -5.27% | 0.01 | 1 | 24 | 0.40 | 0.36 | 0.07 | -0.14 | 9/18/2026 | 9/18/2026 3:59:59 PM EST |
| 105.00 | 0.20 | 1.15 | 0.68 | 0.29 | -0.46 | -61.34% | 0.01 | 46 | 33 | 0.31 | 0.33 | 0.06 | -0.16 | 9/18/2026 | 9/18/2026 3:59:59 PM EST |
| 106.00 | 0.10 | 2.30 | 1.20 | 0.50 | +0.10 | +25.00% | 0.01 | 10 | 3 | 0.45 | 0.26 | 0.05 | -0.14 | 9/18/2026 | 9/18/2026 3:59:59 PM EST |
| 107.00 | 0.05 | 0.30 | 0.18 | 0.06 | -0.19 | -76.00% | 0.00 | 5 | 5 | 0.26 | 0.26 | 0.04 | -0.17 | 9/18/2026 | 9/18/2026 3:59:59 PM EST |
| 108.00 | 0.00 | 2.20 | 1.10 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.81 | 0.15 | 0.04 | -0.09 | 9/17/2026 | 9/18/2026 3:59:59 PM EST |
| 109.00 | 0.00 | 2.15 | 1.08 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.85 | 0.12 | 0.03 | -0.08 | 9/11/2026 | 9/18/2026 3:59:59 PM EST |
| 110.00 | 0.00 | 0.50 | 0.25 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.51 | 0.12 | 0.03 | -0.09 | 9/14/2026 | 9/18/2026 3:59:59 PM EST |
| 111.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.95 | 0.08 | 0.02 | -0.06 | 9/11/2026 | 9/18/2026 3:59:59 PM EST |
| 112.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.00 | 0.06 | 0.02 | -0.05 | 9/11/2026 | 9/18/2026 3:59:59 PM EST |
| 113.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.05 | 0.05 | 0.02 | -0.04 | 9/18/2026 3:59:59 PM EST | |||
| 114.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.10 | 0.04 | 0.01 | -0.03 | 8/28/2026 | 9/18/2026 3:59:59 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.14 | 0.03 | 0.01 | -0.03 | 9/18/2026 3:59:59 PM EST | |||
| 116.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.19 | 0.02 | 0.01 | -0.02 | 9/18/2026 3:59:59 PM EST | |||
| 117.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.23 | 0.02 | 0.01 | -0.02 | 9/18/2026 3:59:59 PM EST | |||
| 118.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.27 | 0.01 | 0.00 | -0.01 | 9/18/2026 3:59:59 PM EST | |||
| 119.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.31 | 0.01 | 0.00 | -0.01 | 9/18/2026 3:59:59 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.35 | 0.01 | 0.00 | -0.01 | 9/18/2026 3:59:59 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 | 3.73 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:59 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.30 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:59 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:59 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:59 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:59 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:59 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:59 PM EST | |||
| 88.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.34 | -0.01 | 0.00 | -0.01 | 9/18/2026 3:59:59 PM EST | |||
| 89.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.27 | -0.01 | 0.01 | -0.02 | 9/18/2026 3:59:59 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.21 | -0.02 | 0.01 | -0.02 | 9/18/2026 3:59:59 PM EST | |||
| 91.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.14 | -0.03 | 0.01 | -0.03 | 9/18/2026 3:59:59 PM EST | |||
| 92.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.09 | -0.04 | 0.01 | -0.04 | 9/18/2026 3:59:59 PM EST | |||
| 93.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.03 | -0.05 | 0.02 | -0.05 | 9/18/2026 3:59:59 PM EST | |||
| 94.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.97 | -0.07 | 0.02 | -0.06 | 9/18/2026 3:59:59 PM EST | |||
| 95.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.91 | -0.09 | 0.03 | -0.07 | 9/18/2026 3:59:59 PM EST | |||
| 96.00 | 0.00 | 1.25 | 0.63 | 0.10 | -0.10 | -50.00% | 0.01 | 5 | 1 | 0.62 | -0.14 | 0.04 | -0.10 | 9/18/2026 | 9/18/2026 3:59:59 PM EST |
| 97.00 | 0.00 | 2.40 | 1.20 | 0.25 | +0.03 | +13.64% | 0.01 | 17 | 5 | 0.80 | -0.16 | 0.05 | -0.10 | 9/18/2026 | 9/18/2026 3:59:59 PM EST |
| 98.00 | 0.20 | 0.60 | 0.40 | 0.31 | -0.01 | -3.13% | 0.00 | 2 | 25 | 0.30 | -0.26 | 0.05 | -0.16 | 9/18/2026 | 9/18/2026 3:59:59 PM EST |
| 99.00 | 0.25 | 2.65 | 1.45 | 0.50 | -0.25 | -33.34% | 0.01 | 1 | 2 | 0.46 | -0.28 | 0.07 | -0.13 | 9/18/2026 | 9/18/2026 3:59:59 PM EST |
| 100.00 | 0.05 | 2.85 | 1.45 | 0.65 | +0.15 | +30.00% | 0.01 | 1 | 18 | 0.38 | -0.34 | 0.07 | -0.14 | 9/18/2026 | 9/18/2026 3:59:59 PM EST |
| 101.00 | 0.75 | 2.40 | 1.58 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 51 | 0.36 | -0.41 | 0.08 | -0.14 | 9/17/2026 | 9/18/2026 3:59:59 PM EST |
| 102.00 | 1.20 | 2.35 | 1.78 | 1.40 | -0.10 | -6.67% | 0.02 | 5 | 6 | 0.31 | -0.50 | 0.08 | -0.14 | 9/18/2026 | 9/18/2026 3:59:59 PM EST |
| 103.00 | 1.05 | 4.00 | 2.53 | 1.67 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.59 | -0.57 | 0.08 | -0.14 | 9/17/2026 | 9/18/2026 3:59:59 PM EST |
| 104.00 | 2.25 | 4.70 | 3.48 | 2.10 | 0.00 | 0.00% | 0.03 | 0 | 68 | 0.36 | -0.64 | 0.07 | -0.14 | 9/17/2026 | 9/18/2026 3:59:59 PM EST |
| 105.00 | 2.65 | 5.40 | 4.03 | 3.60 | +0.45 | +14.29% | 0.04 | 1 | 5 | 0.62 | -0.67 | 0.06 | -0.16 | 9/18/2026 | 9/18/2026 3:59:59 PM EST |
| 106.00 | 4.00 | 6.40 | 5.20 | 5.58 | +2.63 | +89.16% | 0.05 | 7 | 12 | 0.69 | -0.74 | 0.05 | -0.14 | 9/18/2026 | 9/18/2026 3:59:59 PM EST |
| 107.00 | 4.30 | 7.30 | 5.80 | 4.87 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.74 | -0.74 | 0.04 | -0.17 | 9/17/2026 | 9/18/2026 3:59:59 PM EST |
| 108.00 | 5.00 | 8.30 | 6.65 | % | 0.06 | 0 | 0 | 0.78 | -0.85 | 0.04 | -0.09 | 9/18/2026 3:59:59 PM EST | |||
| 109.00 | 5.20 | 9.30 | 7.25 | % | 0.07 | 0 | 0 | 0.84 | -0.88 | 0.03 | -0.08 | 9/18/2026 3:59:59 PM EST | |||
| 110.00 | 6.40 | 10.30 | 8.35 | % | 0.08 | 0 | 0 | 0.89 | -0.88 | 0.03 | -0.09 | 9/18/2026 3:59:59 PM EST | |||
| 111.00 | 7.20 | 11.30 | 9.25 | % | 0.08 | 0 | 0 | 0.94 | -0.92 | 0.02 | -0.06 | 9/18/2026 3:59:59 PM EST | |||
| 112.00 | 8.20 | 12.30 | 10.25 | % | 0.09 | 0 | 0 | 0.99 | -0.94 | 0.02 | -0.05 | 9/18/2026 3:59:59 PM EST | |||
| 113.00 | 9.20 | 13.30 | 11.25 | % | 0.10 | 0 | 0 | 1.03 | -0.95 | 0.02 | -0.04 | 9/18/2026 3:59:59 PM EST | |||
| 114.00 | 10.30 | 14.30 | 12.30 | % | 0.11 | 0 | 0 | 1.08 | -0.96 | 0.01 | -0.03 | 9/18/2026 3:59:59 PM EST | |||
| 115.00 | 11.20 | 15.30 | 13.25 | % | 0.12 | 0 | 0 | 1.13 | -0.97 | 0.01 | -0.03 | 9/18/2026 3:59:59 PM EST | |||
| 116.00 | 12.20 | 16.30 | 14.25 | % | 0.12 | 0 | 0 | 1.17 | -0.98 | 0.01 | -0.02 | 9/18/2026 3:59:59 PM EST | |||
| 117.00 | 13.20 | 17.30 | 15.25 | % | 0.13 | 0 | 0 | 1.21 | -0.98 | 0.01 | -0.02 | 9/18/2026 3:59:59 PM EST | |||
| 118.00 | 14.20 | 18.30 | 16.25 | % | 0.14 | 0 | 0 | 1.25 | -0.99 | 0.00 | -0.01 | 9/18/2026 3:59:59 PM EST | |||
| 119.00 | 15.20 | 19.30 | 17.25 | % | 0.14 | 0 | 0 | 1.29 | -0.99 | 0.00 | -0.01 | 9/18/2026 3:59:59 PM EST | |||
| 120.00 | 16.20 | 20.30 | 18.25 | % | 0.15 | 0 | 0 | 1.34 | -0.99 | 0.00 | -0.01 | 9/18/2026 3:59:59 PM EST |