Options Chain for HSBC HLDGS PLC SPON ADR NEW (HSBC) - $89.73 as of 3/3/2026 3:14:40 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 | 38.70 | 42.80 | 40.75 | % | 0.91 | 0 | 0 | 6.12 | 1.00 | 0.00 | 0.00 | 3/3/2026 1:58:55 PM EST | |||
| 50.00 | 33.70 | 37.80 | 35.75 | % | 0.71 | 0 | 0 | 5.31 | 1.00 | 0.00 | 0.00 | 3/3/2026 1:58:55 PM EST | |||
| 55.00 | 28.70 | 32.50 | 30.60 | % | 0.56 | 0 | 0 | 4.50 | 1.00 | 0.00 | 0.00 | 3/3/2026 1:58:55 PM EST | |||
| 60.00 | 23.70 | 26.80 | 25.25 | 23.74 | % | 0.42 | 1 | 0 | 3.19 | 1.00 | 0.00 | 0.00 | 3/3/2026 | 3/3/2026 1:58:55 PM EST | |
| 65.00 | 18.70 | 21.20 | 19.95 | 18.80 | % | 0.31 | 1 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 3/3/2026 | 3/3/2026 1:58:55 PM EST | |
| 70.00 | 13.70 | 16.50 | 15.10 | % | 0.22 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 3/3/2026 1:58:55 PM EST | |||
| 71.00 | 12.80 | 16.80 | 14.80 | % | 0.21 | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 3/3/2026 1:58:55 PM EST | |||
| 72.00 | 11.80 | 15.50 | 13.65 | % | 0.19 | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 3/3/2026 1:58:55 PM EST | |||
| 73.00 | 10.80 | 14.70 | 12.75 | % | 0.17 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 3/3/2026 1:58:55 PM EST | |||
| 74.00 | 9.80 | 13.60 | 11.70 | % | 0.16 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 3/3/2026 1:58:55 PM EST | |||
| 75.00 | 8.90 | 12.20 | 10.55 | 15.14 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.78 | 1.00 | 0.00 | 0.00 | 3/2/2026 | 3/3/2026 1:58:55 PM EST |
| 76.00 | 8.00 | 10.20 | 9.10 | 14.26 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.14 | 1.00 | 0.00 | 0.00 | 3/2/2026 | 3/3/2026 1:58:55 PM EST |
| 77.00 | 6.80 | 10.60 | 8.70 | % | 0.11 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 3/3/2026 1:58:55 PM EST | |||
| 78.00 | 5.80 | 9.80 | 7.80 | % | 0.10 | 0 | 0 | 1.45 | 0.98 | 0.02 | -0.03 | 3/3/2026 1:58:55 PM EST | |||
| 79.00 | 5.40 | 8.70 | 7.05 | % | 0.09 | 0 | 0 | 1.37 | 0.94 | 0.03 | -0.07 | 3/3/2026 1:58:55 PM EST | |||
| 80.00 | 4.20 | 6.90 | 5.55 | % | 0.07 | 0 | 0 | 1.14 | 0.89 | 0.04 | -0.12 | 3/3/2026 1:58:55 PM EST | |||
| 81.00 | 3.70 | 5.40 | 4.55 | % | 0.06 | 0 | 0 | 0.78 | 0.85 | 0.05 | -0.15 | 3/3/2026 1:58:55 PM EST | |||
| 82.00 | 2.70 | 4.50 | 3.60 | % | 0.04 | 0 | 0 | 0.71 | 0.81 | 0.06 | -0.16 | 3/3/2026 1:58:55 PM EST | |||
| 83.00 | 2.70 | 4.60 | 3.65 | 1.90 | % | 0.04 | 2 | 0 | 1.00 | 0.74 | 0.08 | -0.20 | 3/3/2026 | 3/3/2026 1:58:55 PM EST | |
| 84.00 | 2.10 | 2.80 | 2.45 | % | 0.03 | 0 | 0 | 0.47 | 0.66 | 0.09 | -0.21 | 3/3/2026 1:58:55 PM EST | |||
| 85.00 | 0.95 | 1.95 | 1.45 | 1.00 | -2.77 | -73.48% | 0.02 | 1 | 1 | 0.47 | 0.57 | 0.11 | -0.21 | 3/3/2026 | 3/3/2026 1:58:55 PM EST |
| 86.00 | 0.90 | 1.35 | 1.13 | % | 0.01 | 0 | 0 | 0.44 | 0.46 | 0.12 | -0.21 | 3/3/2026 1:58:55 PM EST | |||
| 87.00 | 0.60 | 0.95 | 0.78 | 3.40 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.44 | 0.34 | 0.11 | -0.19 | 2/18/2026 | 3/3/2026 1:58:55 PM EST |
| 88.00 | 0.35 | 0.60 | 0.48 | 0.50 | -5.75 | -92.00% | 0.01 | 2 | 15 | 0.44 | 0.24 | 0.09 | -0.17 | 3/3/2026 | 3/3/2026 1:58:55 PM EST |
| 89.00 | 0.20 | 0.55 | 0.38 | 0.20 | -1.50 | -88.24% | 0.00 | 7 | 4 | 0.44 | 0.17 | 0.07 | -0.14 | 3/3/2026 | 3/3/2026 1:58:55 PM EST |
| 90.00 | 0.10 | 0.25 | 0.18 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.48 | 0.11 | 0.06 | -0.11 | 3/2/2026 | 3/3/2026 1:58:55 PM EST |
| 91.00 | 0.05 | 2.30 | 1.18 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.89 | 0.06 | 0.04 | -0.07 | 3/2/2026 | 3/3/2026 1:58:55 PM EST |
| 92.00 | 0.00 | 2.25 | 1.13 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.46 | 0.03 | 0.02 | -0.04 | 3/2/2026 | 3/3/2026 1:58:55 PM EST |
| 93.00 | 0.00 | 2.25 | 1.13 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.56 | 0.02 | 0.01 | -0.02 | 3/2/2026 | 3/3/2026 1:58:55 PM EST |
| 94.00 | 0.00 | 2.20 | 1.10 | 0.05 | -0.05 | -50.00% | 0.01 | 4 | 11 | 1.63 | 0.01 | 0.01 | -0.01 | 3/3/2026 | 3/3/2026 1:58:55 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 0.09 | -1.28 | -93.44% | 0.01 | 25 | 11 | 1.70 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/3/2026 1:58:55 PM EST |
| 96.00 | 0.00 | 2.20 | 1.10 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.81 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/3/2026 1:58:55 PM EST |
| 97.00 | 0.00 | 2.20 | 1.10 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.89 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/3/2026 1:58:55 PM EST |
| 98.00 | 0.00 | 0.45 | 0.23 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.14 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/3/2026 1:58:55 PM EST |
| 99.00 | 0.00 | 2.15 | 1.08 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.03 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 3/3/2026 1:58:55 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 3/3/2026 1:58:55 PM EST | |||
| 101.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 3/3/2026 1:58:55 PM EST | |||
| 102.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 3/3/2026 1:58:55 PM EST | |||
| 103.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 3/3/2026 1:58:55 PM EST | |||
| 104.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 3/3/2026 1:58:55 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 3/3/2026 1:58:55 PM EST | |||
| 106.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 3/3/2026 1:58:55 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 | 6.13 | 0.00 | 0.00 | 0.00 | 3/3/2026 1:58:55 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 5.32 | 0.00 | 0.00 | 0.00 | 3/3/2026 1:58:55 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 4.58 | 0.00 | 0.00 | 0.00 | 3/3/2026 1:58:55 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.90 | 0.00 | 0.00 | 0.00 | 3/3/2026 1:58:55 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.26 | 0.00 | 0.00 | 0.00 | 3/3/2026 1:58:55 PM EST | |||
| 70.00 | 0.00 | 0.50 | 0.25 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.65 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/3/2026 1:58:55 PM EST |
| 71.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 3/3/2026 1:58:55 PM EST | |||
| 72.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 3/3/2026 1:58:55 PM EST | |||
| 73.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 3/3/2026 1:58:55 PM EST | |||
| 74.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 3/3/2026 1:58:55 PM EST | |||
| 75.00 | 0.00 | 2.20 | 1.10 | 1.41 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.08 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 3/3/2026 1:58:55 PM EST |
| 76.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 3/3/2026 1:58:55 PM EST | |||
| 77.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 3/3/2026 1:58:55 PM EST | |||
| 78.00 | 0.05 | 2.25 | 1.15 | % | 0.01 | 0 | 0 | 1.14 | -0.02 | 0.02 | -0.03 | 3/3/2026 1:58:55 PM EST | |||
| 79.00 | 0.10 | 1.20 | 0.65 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.86 | -0.06 | 0.03 | -0.07 | 3/2/2026 | 3/3/2026 1:58:55 PM EST |
| 80.00 | 0.15 | 0.30 | 0.23 | 0.43 | -0.98 | -69.51% | 0.00 | 2 | 1 | 0.61 | -0.11 | 0.04 | -0.12 | 3/3/2026 | 3/3/2026 1:58:55 PM EST |
| 81.00 | 0.20 | 0.55 | 0.38 | % | 0.00 | 0 | 0 | 0.57 | -0.15 | 0.05 | -0.15 | 3/3/2026 1:58:55 PM EST | |||
| 82.00 | 0.30 | 0.45 | 0.38 | 1.10 | +0.95 | +633.34% | 0.00 | 2 | 4 | 0.62 | -0.19 | 0.06 | -0.16 | 3/3/2026 | 3/3/2026 1:58:55 PM EST |
| 83.00 | 0.45 | 0.60 | 0.53 | 1.10 | +0.90 | +450.00% | 0.01 | 15 | 46 | 0.46 | -0.26 | 0.08 | -0.20 | 3/3/2026 | 3/3/2026 1:58:55 PM EST |
| 84.00 | 0.65 | 0.80 | 0.73 | 1.18 | +0.94 | +391.67% | 0.01 | 3 | 3 | 0.42 | -0.34 | 0.09 | -0.21 | 3/3/2026 | 3/3/2026 1:58:55 PM EST |
| 85.00 | 0.85 | 1.05 | 0.95 | 1.00 | +0.75 | +300.00% | 0.01 | 16 | 11 | 0.40 | -0.43 | 0.11 | -0.21 | 3/3/2026 | 3/3/2026 1:58:55 PM EST |
| 86.00 | 1.25 | 1.50 | 1.38 | 0.32 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.39 | -0.54 | 0.12 | -0.21 | 3/2/2026 | 3/3/2026 1:58:55 PM EST |
| 87.00 | 1.85 | 2.70 | 2.28 | 0.51 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.41 | -0.66 | 0.11 | -0.19 | 3/2/2026 | 3/3/2026 1:58:55 PM EST |
| 88.00 | 2.50 | 2.85 | 2.68 | 5.10 | +4.40 | +628.58% | 0.03 | 2 | 118 | 0.41 | -0.76 | 0.09 | -0.17 | 3/3/2026 | 3/3/2026 1:58:55 PM EST |
| 89.00 | 3.30 | 4.60 | 3.95 | 4.90 | +3.96 | +421.28% | 0.04 | 6 | 8 | 1.15 | -0.83 | 0.07 | -0.14 | 3/3/2026 | 3/3/2026 1:58:55 PM EST |
| 90.00 | 4.20 | 6.50 | 5.35 | 1.55 | 0.00 | 0.00% | 0.06 | 0 | 8 | 1.23 | -0.89 | 0.06 | -0.11 | 3/2/2026 | 3/3/2026 1:58:55 PM EST |
| 91.00 | 5.10 | 7.40 | 6.25 | 0.90 | 0.00 | 0.00% | 0.07 | 0 | 14 | 1.30 | -0.94 | 0.04 | -0.07 | 2/27/2026 | 3/3/2026 1:58:55 PM EST |
| 92.00 | 6.00 | 7.80 | 6.90 | 7.20 | +4.34 | +151.75% | 0.07 | 5 | 46 | 1.17 | -0.97 | 0.02 | -0.04 | 3/3/2026 | 3/3/2026 1:58:55 PM EST |
| 93.00 | 7.00 | 9.40 | 8.20 | 9.60 | +6.40 | +200.00% | 0.09 | 2 | 17 | 1.49 | -0.98 | 0.01 | -0.02 | 3/3/2026 | 3/3/2026 1:58:55 PM EST |
| 94.00 | 8.00 | 10.20 | 9.10 | 10.30 | +6.40 | +164.11% | 0.10 | 1 | 3 | 1.50 | -0.99 | 0.01 | -0.01 | 3/3/2026 | 3/3/2026 1:58:55 PM EST |
| 95.00 | 9.00 | 11.30 | 10.15 | 2.20 | 0.00 | 0.00% | 0.11 | 0 | 4 | 1.63 | -1.00 | 0.00 | 0.00 | 2/25/2026 | 3/3/2026 1:58:55 PM EST |
| 96.00 | 9.80 | 12.30 | 11.05 | 2.35 | 0.00 | 0.00% | 0.12 | 0 | 13 | 1.71 | -1.00 | 0.00 | 0.00 | 2/26/2026 | 3/3/2026 1:58:55 PM EST |
| 97.00 | 11.00 | 13.30 | 12.15 | 3.40 | 0.00 | 0.00% | 0.13 | 0 | 54 | 1.79 | -1.00 | 0.00 | 0.00 | 2/26/2026 | 3/3/2026 1:58:55 PM EST |
| 98.00 | 12.00 | 14.30 | 13.15 | 3.95 | 0.00 | 0.00% | 0.13 | 0 | 3 | 1.87 | -1.00 | 0.00 | 0.00 | 2/26/2026 | 3/3/2026 1:58:55 PM EST |
| 99.00 | 12.90 | 15.30 | 14.10 | 4.90 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.95 | -1.00 | 0.00 | 0.00 | 2/26/2026 | 3/3/2026 1:58:55 PM EST |
| 100.00 | 13.90 | 16.30 | 15.10 | 6.10 | 0.00 | 0.00% | 0.15 | 0 | 2 | 2.02 | -1.00 | 0.00 | 0.00 | 2/26/2026 | 3/3/2026 1:58:55 PM EST |
| 101.00 | 13.50 | 17.30 | 15.40 | % | 0.15 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 3/3/2026 1:58:55 PM EST | |||
| 102.00 | 15.90 | 18.30 | 17.10 | % | 0.17 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 3/3/2026 1:58:55 PM EST | |||
| 103.00 | 15.50 | 19.30 | 17.40 | 9.10 | 0.00 | 0.00% | 0.17 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 2/25/2026 | 3/3/2026 1:58:55 PM EST |
| 104.00 | 16.50 | 20.30 | 18.40 | % | 0.18 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 3/3/2026 1:58:55 PM EST | |||
| 105.00 | 18.70 | 21.30 | 20.00 | % | 0.19 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 3/3/2026 1:58:55 PM EST | |||
| 106.00 | 19.90 | 22.30 | 21.10 | % | 0.20 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 3/3/2026 1:58:55 PM EST |