Options Chain for HSBC HLDGS PLC SPON ADR NEW (HSBC) - $90.49 as of 4/10/2026 6:17:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 45.90 | 49.40 | 47.65 | % | 1.06 | 0 | 0 | 4.37 | 1.00 | 0.00 | 0.00 | 4/17/2026 4:00:00 PM EST | |||
| 50.00 | 40.90 | 44.40 | 42.65 | % | 0.85 | 0 | 0 | 3.84 | 1.00 | 0.00 | 0.00 | 4/17/2026 4:00:00 PM EST | |||
| 55.00 | 35.90 | 39.40 | 37.65 | % | 0.68 | 0 | 0 | 3.36 | 1.00 | 0.00 | 0.00 | 4/17/2026 4:00:00 PM EST | |||
| 60.00 | 30.90 | 34.40 | 32.65 | % | 0.54 | 0 | 0 | 2.91 | 1.00 | 0.00 | 0.00 | 4/17/2026 4:00:00 PM EST | |||
| 65.00 | 25.90 | 29.40 | 27.65 | % | 0.43 | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 4/17/2026 4:00:00 PM EST | |||
| 69.00 | 21.40 | 24.60 | 23.00 | % | 0.33 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 4/17/2026 4:00:00 PM EST | |||
| 70.00 | 20.50 | 24.40 | 22.45 | % | 0.32 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 4/17/2026 4:00:00 PM EST | |||
| 71.00 | 19.90 | 23.40 | 21.65 | % | 0.30 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 4/17/2026 4:00:00 PM EST | |||
| 72.00 | 18.80 | 22.40 | 20.60 | % | 0.29 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 4/17/2026 4:00:00 PM EST | |||
| 73.00 | 17.40 | 21.40 | 19.40 | % | 0.27 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 4/17/2026 4:00:00 PM EST | |||
| 74.00 | 16.40 | 20.40 | 18.40 | % | 0.25 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 4/17/2026 4:00:00 PM EST | |||
| 75.00 | 15.60 | 19.40 | 17.50 | % | 0.23 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 4/17/2026 4:00:00 PM EST | |||
| 76.00 | 14.90 | 18.40 | 16.65 | % | 0.22 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 4/17/2026 4:00:00 PM EST | |||
| 77.00 | 13.60 | 17.40 | 15.50 | % | 0.20 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 4/17/2026 4:00:00 PM EST | |||
| 78.00 | 12.80 | 15.60 | 14.20 | % | 0.18 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 4/17/2026 4:00:00 PM EST | |||
| 79.00 | 11.90 | 15.30 | 13.60 | % | 0.17 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 4/17/2026 4:00:00 PM EST | |||
| 80.00 | 10.80 | 13.60 | 12.20 | 10.69 | 0.00 | 0.00% | 0.15 | 0 | 2 | 1.14 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/17/2026 4:00:00 PM EST |
| 81.00 | 10.00 | 13.40 | 11.70 | % | 0.14 | 0 | 1 | 1.30 | 1.00 | 0.00 | 0.00 | 4/17/2026 4:00:00 PM EST | |||
| 82.00 | 9.00 | 12.30 | 10.65 | % | 0.13 | 0 | 3 | 1.20 | 1.00 | 0.00 | 0.00 | 4/17/2026 4:00:00 PM EST | |||
| 83.00 | 7.80 | 11.50 | 9.65 | 3.70 | 0.00 | 0.00% | 0.12 | 0 | 176 | 1.18 | 0.99 | 0.00 | -0.01 | 4/7/2026 | 4/17/2026 4:00:00 PM EST |
| 84.00 | 6.80 | 9.40 | 8.10 | 6.70 | 0.00 | 0.00% | 0.10 | 0 | 8 | 0.82 | 0.99 | 0.01 | -0.02 | 4/13/2026 | 4/17/2026 4:00:00 PM EST |
| 85.00 | 6.40 | 8.70 | 7.55 | 6.40 | 0.00 | 0.00% | 0.09 | 0 | 9 | 0.84 | 0.97 | 0.02 | -0.03 | 4/8/2026 | 4/17/2026 4:00:00 PM EST |
| 86.00 | 5.20 | 7.20 | 6.20 | 6.75 | +1.51 | +28.82% | 0.07 | 4 | 40 | 0.63 | 0.94 | 0.03 | -0.05 | 4/17/2026 | 4/17/2026 4:00:00 PM EST |
| 87.00 | 4.80 | 6.80 | 5.80 | 5.00 | 0.00 | 0.00% | 0.07 | 1 | 3 | 0.72 | 0.91 | 0.04 | -0.06 | 4/17/2026 | 4/17/2026 4:00:00 PM EST |
| 88.00 | 3.90 | 5.20 | 4.55 | 4.70 | +0.85 | +22.08% | 0.05 | 3 | 5 | 0.50 | 0.87 | 0.05 | -0.07 | 4/17/2026 | 4/17/2026 4:00:00 PM EST |
| 89.00 | 2.45 | 5.80 | 4.13 | 3.10 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.79 | 0.79 | 0.07 | -0.09 | 4/13/2026 | 4/17/2026 4:00:00 PM EST |
| 90.00 | 2.60 | 3.10 | 2.85 | 3.15 | +1.50 | +90.91% | 0.03 | 23 | 57 | 0.28 | 0.72 | 0.08 | -0.11 | 4/17/2026 | 4/17/2026 4:00:00 PM EST |
| 91.00 | 1.85 | 2.25 | 2.05 | 2.45 | +1.30 | +113.05% | 0.02 | 41 | 306 | 0.27 | 0.64 | 0.10 | -0.11 | 4/17/2026 | 4/17/2026 4:00:00 PM EST |
| 92.00 | 1.20 | 1.65 | 1.43 | 1.27 | +0.27 | +27.00% | 0.02 | 3 | 67 | 0.26 | 0.54 | 0.11 | -0.11 | 4/17/2026 | 4/17/2026 4:00:00 PM EST |
| 93.00 | 0.75 | 1.20 | 0.98 | 0.78 | +0.13 | +20.00% | 0.01 | 14 | 29 | 0.25 | 0.42 | 0.11 | -0.10 | 4/17/2026 | 4/17/2026 4:00:00 PM EST |
| 94.00 | 0.40 | 2.85 | 1.63 | 0.68 | +0.31 | +83.79% | 0.02 | 20 | 51 | 0.48 | 0.31 | 0.11 | -0.09 | 4/17/2026 | 4/17/2026 4:00:00 PM EST |
| 95.00 | 0.25 | 0.40 | 0.33 | 0.35 | +0.10 | +40.00% | 0.00 | 39 | 12 | 0.25 | 0.20 | 0.09 | -0.07 | 4/17/2026 | 4/17/2026 4:00:00 PM EST |
| 96.00 | 0.15 | 0.75 | 0.45 | 0.25 | +0.11 | +78.58% | 0.00 | 1 | 12 | 0.32 | 0.12 | 0.07 | -0.05 | 4/17/2026 | 4/17/2026 4:00:00 PM EST |
| 97.00 | 0.05 | 0.60 | 0.33 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.32 | 0.06 | 0.04 | -0.03 | 4/8/2026 | 4/17/2026 4:00:00 PM EST |
| 98.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.87 | 0.05 | 0.03 | -0.02 | 4/17/2026 4:00:00 PM EST | |||
| 99.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.92 | 0.02 | 0.02 | -0.01 | 4/17/2026 4:00:00 PM EST | |||
| 100.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.98 | 0.01 | 0.01 | -0.01 | 4/17/2026 4:00:00 PM EST | |||
| 101.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.02 | 0.01 | 0.00 | 0.00 | 4/17/2026 4:00:00 PM EST | |||
| 102.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:00 PM EST | |||
| 103.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:00 PM EST | |||
| 105.00 | 0.00 | 2.05 | 1.03 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:00 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 4/17/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 4.36 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:00 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.82 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:00 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.35 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:00 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:00 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:00 PM EST | |||
| 69.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 2 | 2.18 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:00 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | 2.38 | 0.00 | 0.00% | 0.02 | 0 | 5 | 2.11 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/17/2026 4:00:00 PM EST |
| 71.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:00 PM EST | |||
| 72.00 | 0.00 | 2.15 | 1.08 | 1.45 | 0.00 | 0.00% | 0.02 | 0 | 22 | 1.96 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/17/2026 4:00:00 PM EST |
| 73.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:00 PM EST | |||
| 74.00 | 0.00 | 2.15 | 1.08 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.81 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/17/2026 4:00:00 PM EST |
| 75.00 | 0.00 | 1.45 | 0.73 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 26 | 1.50 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/17/2026 4:00:00 PM EST |
| 76.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:00 PM EST | |||
| 77.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:00 PM EST | |||
| 78.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.52 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/17/2026 4:00:00 PM EST |
| 79.00 | 0.00 | 2.20 | 1.10 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 40 | 1.46 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/17/2026 4:00:00 PM EST |
| 80.00 | 0.00 | 2.20 | 1.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 27 | 1.39 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/17/2026 4:00:00 PM EST |
| 81.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:00 PM EST | |||
| 82.00 | 0.00 | 2.20 | 1.10 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 42 | 1.25 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/17/2026 4:00:00 PM EST |
| 83.00 | 0.00 | 2.25 | 1.13 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 31 | 1.19 | -0.01 | 0.00 | -0.01 | 4/8/2026 | 4/17/2026 4:00:00 PM EST |
| 84.00 | 0.00 | 2.25 | 1.13 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 56 | 1.11 | -0.01 | 0.01 | -0.02 | 4/13/2026 | 4/17/2026 4:00:00 PM EST |
| 85.00 | 0.00 | 0.45 | 0.23 | 0.27 | -0.10 | -27.03% | 0.00 | 2 | 17 | 0.54 | -0.03 | 0.02 | -0.03 | 4/17/2026 | 4/17/2026 4:00:00 PM EST |
| 86.00 | 0.10 | 0.50 | 0.30 | 0.32 | -0.48 | -60.00% | 0.00 | 1 | 9 | 0.41 | -0.06 | 0.03 | -0.05 | 4/17/2026 | 4/17/2026 4:00:00 PM EST |
| 87.00 | 0.15 | 2.30 | 1.23 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.60 | -0.09 | 0.04 | -0.06 | 4/15/2026 | 4/17/2026 4:00:00 PM EST |
| 88.00 | 0.20 | 0.45 | 0.33 | 0.25 | -0.30 | -54.55% | 0.00 | 2 | 250 | 0.32 | -0.13 | 0.05 | -0.07 | 4/17/2026 | 4/17/2026 4:00:00 PM EST |
| 89.00 | 0.25 | 1.40 | 0.83 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.28 | -0.21 | 0.07 | -0.09 | 4/16/2026 | 4/17/2026 4:00:00 PM EST |
| 90.00 | 0.40 | 2.55 | 1.48 | 0.50 | -0.60 | -54.55% | 0.02 | 36 | 11 | 0.49 | -0.28 | 0.08 | -0.11 | 4/17/2026 | 4/17/2026 4:00:00 PM EST |
| 91.00 | 0.65 | 1.05 | 0.85 | 0.75 | -0.80 | -51.62% | 0.01 | 1,157 | 20 | 0.27 | -0.36 | 0.10 | -0.11 | 4/17/2026 | 4/17/2026 4:00:00 PM EST |
| 92.00 | 1.00 | 2.50 | 1.75 | 1.10 | -0.85 | -43.59% | 0.02 | 6 | 7 | 0.37 | -0.47 | 0.11 | -0.11 | 4/17/2026 | 4/17/2026 4:00:00 PM EST |
| 93.00 | 1.55 | 2.00 | 1.78 | % | 0.02 | 0 | 0 | 0.27 | -0.58 | 0.11 | -0.10 | 4/17/2026 4:00:00 PM EST | |||
| 94.00 | 2.20 | 2.50 | 2.35 | % | 0.03 | 0 | 0 | 0.25 | -0.69 | 0.11 | -0.09 | 4/17/2026 4:00:00 PM EST | |||
| 95.00 | 2.45 | 3.50 | 2.98 | % | 0.03 | 0 | 0 | 0.35 | -0.80 | 0.09 | -0.07 | 4/17/2026 4:00:00 PM EST | |||
| 96.00 | 2.70 | 5.00 | 3.85 | % | 0.04 | 0 | 0 | 0.52 | -0.88 | 0.07 | -0.05 | 4/17/2026 4:00:00 PM EST | |||
| 97.00 | 3.00 | 6.30 | 4.65 | % | 0.05 | 0 | 0 | 0.65 | -0.94 | 0.04 | -0.03 | 4/17/2026 4:00:00 PM EST | |||
| 98.00 | 3.70 | 7.40 | 5.55 | % | 0.06 | 0 | 0 | 0.74 | -0.95 | 0.03 | -0.02 | 4/17/2026 4:00:00 PM EST | |||
| 99.00 | 4.70 | 8.50 | 6.60 | % | 0.07 | 0 | 0 | 0.82 | -0.98 | 0.02 | -0.01 | 4/17/2026 4:00:00 PM EST | |||
| 100.00 | 5.70 | 9.50 | 7.60 | % | 0.08 | 0 | 0 | 0.87 | -0.99 | 0.01 | -0.01 | 4/17/2026 4:00:00 PM EST | |||
| 101.00 | 6.70 | 10.40 | 8.55 | % | 0.08 | 0 | 0 | 0.90 | -0.99 | 0.00 | 0.00 | 4/17/2026 4:00:00 PM EST | |||
| 102.00 | 7.70 | 11.70 | 9.70 | % | 0.10 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 4/17/2026 4:00:00 PM EST | |||
| 103.00 | 8.70 | 12.50 | 10.60 | % | 0.10 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 4/17/2026 4:00:00 PM EST | |||
| 105.00 | 10.70 | 14.30 | 12.50 | % | 0.12 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 4/17/2026 4:00:00 PM EST | |||
| 110.00 | 15.70 | 19.60 | 17.65 | % | 0.16 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 4/17/2026 4:00:00 PM EST |