Options Chain for HSBC HLDGS PLC SPON ADR NEW (HSBC) - $84.63 as of 11/4/2026 4:40:25 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 | 32.40 | 35.70 | 34.05 | % | 0.62 | 0 | 0 | 5.46 | 1.00 | 0.00 | 0.00 | 11/4/2026 4:00:00 PM EST | |||
| 60.00 | 27.40 | 30.70 | 29.05 | % | 0.48 | 0 | 0 | 4.68 | 1.00 | 0.00 | 0.00 | 11/4/2026 4:00:00 PM EST | |||
| 65.00 | 23.10 | 25.70 | 24.40 | % | 0.38 | 0 | 0 | 3.96 | 1.00 | 0.00 | 0.00 | 11/4/2026 4:00:00 PM EST | |||
| 70.00 | 17.40 | 20.70 | 19.05 | % | 0.27 | 0 | 0 | 3.27 | 1.00 | 0.00 | 0.00 | 11/4/2026 4:00:00 PM EST | |||
| 74.00 | 14.10 | 16.20 | 15.15 | % | 0.20 | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 11/4/2026 4:00:00 PM EST | |||
| 75.00 | 13.10 | 15.20 | 14.15 | 13.84 | +3.84 | +38.40% | 0.19 | 5 | 9 | 2.27 | 1.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 4:00:00 PM EST |
| 76.00 | 12.10 | 14.20 | 13.15 | 12.85 | +3.80 | +41.99% | 0.17 | 5 | 5 | 2.15 | 1.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 4:00:00 PM EST |
| 77.00 | 11.10 | 13.20 | 12.15 | % | 0.16 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 11/4/2026 4:00:00 PM EST | |||
| 78.00 | 10.10 | 12.70 | 11.40 | % | 0.15 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 11/4/2026 4:00:00 PM EST | |||
| 79.00 | 9.10 | 11.70 | 10.40 | % | 0.13 | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 11/4/2026 4:00:00 PM EST | |||
| 80.00 | 8.10 | 10.20 | 9.15 | 5.43 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 10/30/2026 | 11/4/2026 4:00:00 PM EST |
| 81.00 | 7.10 | 9.20 | 8.15 | % | 0.10 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 11/4/2026 4:00:00 PM EST | |||
| 82.00 | 6.10 | 8.20 | 7.15 | % | 0.09 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 11/4/2026 4:00:00 PM EST | |||
| 83.00 | 5.10 | 7.70 | 6.40 | % | 0.08 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 11/4/2026 4:00:00 PM EST | |||
| 84.00 | 4.10 | 6.30 | 5.20 | % | 0.06 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 11/4/2026 4:00:00 PM EST | |||
| 85.00 | 3.10 | 4.80 | 3.95 | 2.95 | +2.10 | +247.06% | 0.05 | 1 | 2 | 0.83 | 1.00 | 0.01 | 0.00 | 11/4/2026 | 11/4/2026 4:00:00 PM EST |
| 86.00 | 3.20 | 3.70 | 3.45 | 3.50 | +2.40 | +218.19% | 0.04 | 5 | 41 | 0.65 | 0.88 | 0.10 | -0.09 | 11/4/2026 | 11/4/2026 4:00:00 PM EST |
| 87.00 | 1.85 | 3.10 | 2.48 | 0.35 | 0.00 | 0.00% | 0.03 | 0 | 31 | 0.72 | 0.81 | 0.13 | -0.11 | 11/3/2026 | 11/4/2026 4:00:00 PM EST |
| 88.00 | 1.35 | 1.95 | 1.65 | 1.37 | +1.19 | +661.12% | 0.02 | 4 | 86 | 0.51 | 0.73 | 0.19 | -0.10 | 11/4/2026 | 11/4/2026 4:00:00 PM EST |
| 89.00 | 0.70 | 1.05 | 0.88 | 1.00 | +0.80 | +400.00% | 0.01 | 4 | 11 | 0.32 | 0.54 | 0.21 | -0.14 | 11/4/2026 | 11/4/2026 4:00:00 PM EST |
| 90.00 | 0.20 | 0.95 | 0.58 | 0.50 | +0.36 | +257.15% | 0.01 | 56 | 46 | 0.37 | 0.34 | 0.18 | -0.14 | 11/4/2026 | 11/4/2026 4:00:00 PM EST |
| 91.00 | 0.00 | 0.50 | 0.25 | 0.30 | +0.15 | +100.00% | 0.00 | 8 | 35 | 0.47 | 0.19 | 0.13 | -0.11 | 11/4/2026 | 11/4/2026 4:00:00 PM EST |
| 92.00 | 0.00 | 0.60 | 0.30 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.63 | 0.09 | 0.08 | -0.07 | 10/28/2026 | 11/4/2026 4:00:00 PM EST |
| 93.00 | 0.00 | 0.75 | 0.38 | 0.03 | -0.52 | -94.55% | 0.00 | 1 | 8 | 0.82 | 0.04 | 0.04 | -0.03 | 11/4/2026 | 11/4/2026 4:00:00 PM EST |
| 94.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.82 | 0.01 | 0.02 | -0.01 | 11/2/2026 | 11/4/2026 4:00:00 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.67 | 0.00 | 0.01 | 0.00 | 11/4/2026 4:00:00 PM EST | |||
| 96.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 11/4/2026 4:00:00 PM EST | |||
| 97.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 11/4/2026 4:00:00 PM EST | |||
| 98.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 11/4/2026 4:00:00 PM EST | |||
| 99.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 18 | 2.11 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 11/4/2026 4:00:00 PM EST |
| 100.00 | 0.00 | 1.15 | 0.58 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.71 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 11/4/2026 4:00:00 PM EST |
| 101.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 11/4/2026 4:00:00 PM EST | |||
| 102.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 11/4/2026 4:00:00 PM EST | |||
| 103.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 11/4/2026 4:00:00 PM EST | |||
| 104.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 11/4/2026 4:00:00 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.67 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 11/4/2026 4:00:00 PM EST |
| 106.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 11/4/2026 4:00:00 PM EST | |||
| 107.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 11/4/2026 4:00:00 PM EST | |||
| 108.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 11/4/2026 4:00:00 PM EST | |||
| 109.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 11/4/2026 4:00:00 PM EST | |||
| 110.00 | 0.00 | 2.10 | 1.05 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.06 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 11/4/2026 4:00:00 PM EST |
| 111.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 3.14 | 0.00 | 0.00 | 0.00 | 11/4/2026 4:00:00 PM EST | |||
| 112.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 3.21 | 0.00 | 0.00 | 0.00 | 11/4/2026 4:00:00 PM EST | |||
| 113.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 3.29 | 0.00 | 0.00 | 0.00 | 11/4/2026 4:00:00 PM EST | |||
| 114.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 3.36 | 0.00 | 0.00 | 0.00 | 11/4/2026 4:00:00 PM EST | |||
| 115.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 3.44 | 0.00 | 0.00 | 0.00 | 11/4/2026 4:00:00 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.81 | 0.00 | 0.00 | 0.00 | 11/4/2026 4:00:00 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.14 | 0.00 | 0.00 | 0.00 | 11/4/2026 4:00:00 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 | 5.98 | 0.00 | 0.00 | 0.00 | 11/4/2026 4:00:00 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 5.14 | 0.00 | 0.00 | 0.00 | 11/4/2026 4:00:00 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 4.37 | 0.00 | 0.00 | 0.00 | 11/4/2026 4:00:00 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.63 | 0.00 | 0.00 | 0.00 | 11/4/2026 4:00:00 PM EST | |||
| 74.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 11/4/2026 4:00:00 PM EST | |||
| 75.00 | 0.00 | 1.20 | 0.60 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.33 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 11/4/2026 4:00:00 PM EST |
| 76.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 11/4/2026 4:00:00 PM EST | |||
| 77.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 11/4/2026 4:00:00 PM EST | |||
| 78.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 11/4/2026 4:00:00 PM EST | |||
| 79.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.19 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/4/2026 4:00:00 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 34 | 2.21 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 11/4/2026 4:00:00 PM EST |
| 81.00 | 0.00 | 0.05 | 0.03 | 0.06 | -0.16 | -72.73% | 0.00 | 1 | 54 | 0.68 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 4:00:00 PM EST |
| 82.00 | 0.00 | 0.50 | 0.25 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 185 | 1.05 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/4/2026 4:00:00 PM EST |
| 83.00 | 0.00 | 0.10 | 0.05 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.60 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/4/2026 4:00:00 PM EST |
| 84.00 | 0.00 | 0.10 | 0.05 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.52 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/4/2026 4:00:00 PM EST |
| 85.00 | 0.00 | 0.20 | 0.10 | 0.08 | -1.02 | -92.73% | 0.00 | 2 | 26 | 0.52 | 0.00 | 0.01 | 0.00 | 11/4/2026 | 11/4/2026 4:00:00 PM EST |
| 86.00 | 0.10 | 0.25 | 0.18 | 0.15 | -1.65 | -91.67% | 0.00 | 15 | 13 | 0.40 | -0.12 | 0.10 | -0.09 | 11/4/2026 | 11/4/2026 4:00:00 PM EST |
| 87.00 | 0.20 | 0.35 | 0.28 | 0.20 | -1.47 | -88.03% | 0.00 | 12 | 9 | 0.36 | -0.19 | 0.13 | -0.11 | 11/4/2026 | 11/4/2026 4:00:00 PM EST |
| 88.00 | 0.00 | 0.70 | 0.35 | 0.95 | -2.15 | -69.36% | 0.00 | 1 | 1 | 0.43 | -0.27 | 0.19 | -0.10 | 11/4/2026 | 11/4/2026 4:00:00 PM EST |
| 89.00 | 0.75 | 1.15 | 0.95 | 0.90 | -3.18 | -77.95% | 0.01 | 3 | 5 | 0.34 | -0.46 | 0.21 | -0.14 | 11/4/2026 | 11/4/2026 4:00:00 PM EST |
| 90.00 | 1.35 | 1.75 | 1.55 | 2.25 | -2.85 | -55.89% | 0.02 | 1 | 4 | 0.34 | -0.66 | 0.18 | -0.14 | 11/4/2026 | 11/4/2026 4:00:00 PM EST |
| 91.00 | 1.35 | 3.70 | 2.53 | 6.05 | 0.00 | 0.00% | 0.03 | 0 | 7 | 0.96 | -0.81 | 0.13 | -0.11 | 11/2/2026 | 11/4/2026 4:00:00 PM EST |
| 92.00 | 2.55 | 4.40 | 3.48 | 7.40 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.97 | -0.91 | 0.08 | -0.07 | 10/30/2026 | 11/4/2026 4:00:00 PM EST |
| 93.00 | 3.50 | 5.40 | 4.45 | 1.23 | 0.00 | 0.00% | 0.05 | 0 | 0 | 1.14 | -0.96 | 0.04 | -0.03 | 9/30/2026 | 11/4/2026 4:00:00 PM EST |
| 94.00 | 4.60 | 6.40 | 5.50 | 5.11 | 0.00 | 0.00% | 0.06 | 0 | 1 | 1.21 | -0.99 | 0.02 | -0.01 | 10/23/2026 | 11/4/2026 4:00:00 PM EST |
| 95.00 | 5.70 | 7.30 | 6.50 | 6.43 | -2.72 | -29.73% | 0.07 | 3 | 29 | 1.28 | -1.00 | 0.01 | 0.00 | 11/4/2026 | 11/4/2026 4:00:00 PM EST |
| 96.00 | 6.60 | 8.40 | 7.50 | 10.07 | 0.00 | 0.00% | 0.08 | 0 | 5 | 1.43 | -1.00 | 0.00 | 0.00 | 11/2/2026 | 11/4/2026 4:00:00 PM EST |
| 97.00 | 7.30 | 9.40 | 8.35 | 11.39 | 0.00 | 0.00% | 0.09 | 0 | 1 | 1.53 | -1.00 | 0.00 | 0.00 | 11/2/2026 | 11/4/2026 4:00:00 PM EST |
| 98.00 | 7.70 | 10.90 | 9.30 | % | 0.09 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 11/4/2026 4:00:00 PM EST | |||
| 99.00 | 9.30 | 11.40 | 10.35 | 13.29 | 0.00 | 0.00% | 0.10 | 0 | 1 | 1.73 | -1.00 | 0.00 | 0.00 | 11/2/2026 | 11/4/2026 4:00:00 PM EST |
| 100.00 | 10.30 | 12.40 | 11.35 | 10.40 | 0.00 | 0.00% | 0.11 | 0 | 23 | 1.82 | -1.00 | 0.00 | 0.00 | 10/23/2026 | 11/4/2026 4:00:00 PM EST |
| 101.00 | 10.70 | 13.40 | 12.05 | % | 0.12 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 11/4/2026 4:00:00 PM EST | |||
| 102.00 | 11.50 | 15.00 | 13.25 | % | 0.13 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/4/2026 4:00:00 PM EST | |||
| 103.00 | 12.90 | 15.90 | 14.40 | % | 0.14 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/4/2026 4:00:00 PM EST | |||
| 104.00 | 13.70 | 16.30 | 15.00 | % | 0.14 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/4/2026 4:00:00 PM EST | |||
| 105.00 | 14.30 | 17.40 | 15.85 | % | 0.15 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/4/2026 4:00:00 PM EST | |||
| 106.00 | 15.70 | 18.40 | 17.05 | % | 0.16 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/4/2026 4:00:00 PM EST | |||
| 107.00 | 16.40 | 19.40 | 17.90 | % | 0.17 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/4/2026 4:00:00 PM EST | |||
| 108.00 | 17.70 | 20.90 | 19.30 | % | 0.18 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/4/2026 4:00:00 PM EST | |||
| 109.00 | 17.90 | 22.10 | 20.00 | % | 0.18 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/4/2026 4:00:00 PM EST | |||
| 110.00 | 20.30 | 22.40 | 21.35 | 24.35 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 11/2/2026 | 11/4/2026 4:00:00 PM EST |
| 111.00 | 20.70 | 23.40 | 22.05 | % | 0.20 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/4/2026 4:00:00 PM EST | |||
| 112.00 | 22.30 | 24.40 | 23.35 | 27.19 | 0.00 | 0.00% | 0.21 | 0 | 1 | 3.08 | -1.00 | 0.00 | 0.00 | 11/3/2026 | 11/4/2026 4:00:00 PM EST |
| 113.00 | 22.00 | 26.10 | 24.05 | % | 0.21 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/4/2026 4:00:00 PM EST | |||
| 114.00 | 23.50 | 27.10 | 25.30 | % | 0.22 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/4/2026 4:00:00 PM EST | |||
| 115.00 | 23.90 | 28.10 | 26.00 | % | 0.23 | 0 | 0 | 3.42 | -1.00 | 0.00 | 0.00 | 11/4/2026 4:00:00 PM EST | |||
| 120.00 | 29.50 | 33.10 | 31.30 | % | 0.26 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/4/2026 4:00:00 PM EST | |||
| 125.00 | 33.90 | 37.40 | 35.65 | % | 0.29 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/4/2026 4:00:00 PM EST |