HD opsiyon zinciri The Home Depot, Inc.

Vade Cboe delayed options data · itibarıyla 00:35 UTC

Her satır bir strike'a karşılık gelir. Sol yarı call'ı, sağ yarı put'u gösterir. Bid/ask, alıcıların ve satıcıların şu anda belirlediği fiyatlardır; hacim bu seansta işlem gören kontrat sayısıdır; open interest mevcut açık kontratlardır. Vurgulanan satır hisse senedi fiyatına en yakın strike'tır.

Bu vade yaklaşık şu kadar bir hareket fiyatlıyor: ±4.2% (304.76–331.66) · ATM IV 25.2% · P/C açık pozisyon 1.03

CALL'LAR								Strike	PUTLAR
Alış	Sor	Hac.	OIThe number of option contracts currently outstanding at a strike or expiration. High open interest shows where positions are concentrated.	IV	ΔModel sensitivity of an option's price to a $1 move in the stock; also used as a rough moneyness scale (a 25-delta option is well out of the money).	Γ	Θ		Alış	Sor	Hac.	OI	IV	Δ	Γ	Θ
141.70	144.15	420	39		1.00	0.0000	-1.754	175	0	0.0800		111	102.3%	-0.00	0.0000	-0.002
137.45	139.20				1.00	0.0000	-1.744	180	0	0.0100		139	82.2%	-0.00	0.0000	-0.002
132.85	134.55	2	1	158.7%	1.00	0.0000	-1.733	185	0	0.4200	23	123	112.4%	-0.00	0.0000	-0.002
127.65	129.00	2	1		1.00	0.0000	-1.723	190	0	0.6700	5	33	114.4%	-0.00	0.0000	-0.003
122.35	124.20	6	1		1.00	0.0000	-1.712	195	0	0.6100	14	37	107.7%	-0.00	0.0000	-0.003
117.65	119.25	40	6		1.00	0.0000	-1.702	200	0	0.0100		61	67.7%	-0.00	0.0001	-0.003
107.50	109.80	2	1	123.7%	1.00	0.0000	-1.681	210	0	0.6900	2	79	94.6%	-0.00	0.0001	-0.004
97.15	99.80	2	1		1.00	0.0000	-1.659	220	0	0.6200	20	72	83.8%	-0.00	0.0001	-0.004
87.40	89.80		1	98.2%	1.00	0.0000	-1.637	230	0	0.6400	5	100	75.1%	-0.00	0.0001	-0.005
77.45	80.50	100	11	95.5%	1.00	0.0000	-1.615	240	0	0.1000	6	390	52.1%	-0.00	0.0002	-0.006
72.10	74.45	5	2		1.00	0.0000	-1.605	245	0	0.1200	10	22	49.6%	-0.00	0.0002	-0.006
67.50	69.35	225	28		1.00	0.0000	-1.593	250	0	0.0900		254	44.6%	-0.00	0.0003	-0.006
62.15	64.85				1.00	0.0000	-1.582	255	0.0100	0.0400	10	68	38.8%	-0.00	0.0004	-0.007
57.10	59.55	85	10		1.00	0.0000	-1.570	260	0.0100	0.2500	8	1,578	43.3%	-0.00	0.0005	-0.007
51.85	55.50	15	3	63.6%	1.00	0.0000	-1.556	265	0.0100	0.2500		26	39.6%	-0.00	0.0006	-0.008
47.00	49.50	181	18		1.00	0.0000	-1.538	270	0.0300	0.0500	20	3,647	31.0%	-0.01	0.0009	-0.011
42.35	44.85	1	1	51.2%	1.00	0.0000	-1.508	275	0.0100	0.3000	81	23	33.3%	-0.01	0.0014	-0.015
37.15	39.85	421	35		1.00	0.0000	-1.454	280	0	0.4200	25	1,572	31.1%	-0.02	0.0024	-0.025
32.40	34.50		1		1.00	0.0000	-1.351	285	0	0.4000	10	126	27.1%	-0.03	0.0040	-0.040
26.70	30.50	841	77	36.2%	1.00	0.0000	-1.161	290	0.4000	0.5600	13	1,570	27.7%	-0.06	0.0064	-0.063
21.65	25.50	25	6	30.6%	1.00	0.0005	-0.829	295	0.2800	1.00	16	2,646	25.1%	-0.10	0.0097	-0.093
16.80	20.50	1,685	228	27.0%	0.93	0.0267	-0.358	300	1.18	1.55	35	1,476	25.9%	-0.15	0.0137	-0.129
13.05	15.60	4	7	25.8%	0.78	0.0270	-0.161	305	1.91	2.67	28	459	25.4%	-0.23	0.0180	-0.165
9.45	12.10	10	1,603	25.6%	0.67	0.0214	-0.190	310	3.25	4.15	107	1,528	25.1%	-0.33	0.0218	-0.194
8.25	10.15	3		25.6%	0.62	0.0228	-0.201	312.5	3.30	5.00	9	18	23.2%	-0.39	0.0232	-0.204
6.90	9.10	16	56	26.4%	0.56	0.0237	-0.206	315	5.05	6.10	85	2,286	24.5%	-0.45	0.0242	-0.210
5.10	7.15	2	1	24.1%	0.50	0.0241	-0.208	317.5	6.50	8.15	73	35	26.4%	-0.51	0.0246	-0.212
4.10	6.30	81	244	24.8%	0.44	0.0239	-0.205	320	8.00	9.20	81	2,349	26.0%	-0.57	0.0244	-0.209
3.10	5.50	8	46	25.1%	0.38	0.0232	-0.197	322.5	8.50	10.85	33	17	24.1%	-0.63	0.0237	-0.201
2.50	4.20	30	82	24.6%	0.33	0.0219	-0.185	325	10.15	12.10	26	551	23.0%	-0.69	0.0225	-0.190
2.00	4.05	8	107	26.3%	0.27	0.0203	-0.171	327.5	11.90	14.00	2	31	22.9%	-0.74	0.0209	-0.175
1.79	2.55	167	833	25.1%	0.23	0.0184	-0.155	330	13.85	16.55	34	3,302	24.3%	-0.79	0.0190	-0.158
0.7300	1.80	74	29	22.6%	0.19	0.0163	-0.137	332.5	16.50	18.60		22	26.0%	-0.83	0.0171	-0.140
0.7700	1.39	88	929	23.7%	0.15	0.0142	-0.120	335	18.85	19.85		494	23.7%	-0.87	0.0152	-0.123
0.5400	1.25	17	79	24.5%	0.12	0.0122	-0.103	337.5	21.10	22.75		1	26.4%	-0.90	0.0134	-0.109
0.3600	1.05	64	1,656	24.9%	0.10	0.0103	-0.088	340	23.20	25.20	26	943	26.5%	-0.92	0.0116	-0.102
0	1.04	40	152	24.9%	0.08	0.0086	-0.075	342.5	25.15	27.45		4	22.3%	-0.95	0.0097	-0.090
0.1600	0.5300	87	635	24.4%	0.06	0.0072	-0.063	345	28.10	29.90		143	27.9%	-0.96	0.0078	-0.074
0.2200	0.4400	46	30	25.9%	0.05	0.0059	-0.053	347.5	30.00	32.40				-0.98	0.0058	-0.049
0.1600	0.4500	62	2,889	27.4%	0.04	0.0049	-0.045	350	33.00	34.80	2	862	29.7%	-0.99	0.0042	-0.029
0.1000	0.4700	11	60	28.3%	0.03	0.0040	-0.038	352.5	34.95	37.35		6		-0.99	0.0028	-0.013
0.1000	0.5800	41	903	30.8%	0.03	0.0033	-0.032	355	37.95	39.85	1	67	33.0%	-0.99	0.0018	-0.004
0	0.4800	2	78	30.4%	0.02	0.0028	-0.028	357.5	40.25	42.35			31.6%	-1.00	0.0012	0.000
0.0700	0.2200	25	2,027	29.4%	0.02	0.0023	-0.024	360	43.00	44.75		288	35.5%	-1.00	0.0007	0.000
0.0500	0.3000	7	551	33.0%	0.01	0.0017	-0.019	365	47.45	49.85		39		-1.00	0.0003	0.000
0.0600	0.0700	36	1,772	31.2%	0.01	0.0013	-0.015	370	53.00	54.75		329	41.4%	-1.00	0.0001	0.000
0	0.3000	5	747	37.4%	0.01	0.0010	-0.013	375	57.45	59.90		5		-1.00	0.0001	0.000
0.0100	0.1000	106	3,958	35.1%	0.01	0.0008	-0.012	380	63.00	64.75		298	47.1%	-1.00	0.0000	0.000
0.0100	0.0900	16	675	36.9%	0.01	0.0007	-0.011	385	67.45	70.15		31	46.8%	-1.00	0.0000	0.000
0	0.1200	1	1,431	39.9%	0.01	0.0006	-0.011	390	73.00	74.75		104	52.5%	-1.00	0.0000	0.000
0.0100	0.1700	10	1,166	44.0%	0.00	0.0005	-0.010	395	77.45	80.05		4	43.7%	-1.00	0.0000	0.000
0.0100	0.0500	11	1,359	41.0%	0.00	0.0005	-0.010	400	83.00	84.55		213	52.1%	-1.00	0.0000	0.000
0	0.1000		65	45.2%	0.00	0.0004	-0.009	405	87.40	90.10			49.5%	-1.00	0.0000	0.000
0	0.0900		1,938	46.7%	0.00	0.0004	-0.009	410	92.45	94.75		554		-1.00	0.0000	0.000
0.0100	0.3200		34	56.5%	0.00	0.0003	-0.009	415	97.40	100.10			54.3%	-1.00	0.0000	0.000
0	0.3000		382	58.0%	0.00	0.0003	-0.009	420	102.45	104.75		35		-1.00	0.0000	0.000
0	0.1000		12	53.0%	0.00	0.0003	-0.009	425	107.75	110.05		1	71.0%	-1.00	0.0000	0.000
0	0.1200		172	55.9%	0.00	0.0003	-0.008	430	112.40	115.10		10	61.1%	-1.00	0.0000	0.000
0	0.3000	6	3	64.1%	0.00	0.0002	-0.008	435	117.75	119.80			68.1%	-1.00	0.0000	0.000
0	0.1200		127	59.6%	0.00	0.0002	-0.008	440	122.40	124.90		1		-1.00	0.0000	0.000
0	0.8300	15	25	74.9%	0.00	0.0002	-0.008	445	127.40	130.10			67.6%	-1.00	0.0000	0.000
0.0100	0.2400	5	132	68.5%	0.00	0.0002	-0.008	450	132.40	134.90				-1.00	0.0000	0.000
0.0100	0.3100		109	74.3%	0.00	0.0002	-0.007	460	142.40	144.90				-1.00	0.0000	0.000
0.0100	0.1000	1	84	69.4%	0.00	0.0001	-0.007	470	152.40	154.95				-1.00	0.0000	0.000

Gösterilen kullanım fiyatları: dayanak varlık fiyatının ±%50'si dahilinde. İçsel değer = call'lar için max(0, fiyat − kullanım fiyatı), put'lar için max(0, kullanım fiyatı − fiyat); dışsal değer = opsiyon fiyatı − içsel değer. Borsa akışı tarafından hesaplanan Yunan değerleri ve IV.

Volatilite gülümsemesi — Sep 18, 2026

Volatilite sayfası →

Bu vade için strike başına implied volatility. Para dışı putlar genellikle call'lardan daha yüksek IV fiyatlar — bu skew'dür.

call'larput'lar

HD opsiyon zinciri The Home Depot, Inc.

Volatilite gülümsemesi — Sep 18, 2026

Döngüsel Tüketim

ETF

Teknoloji

Finansal Hizmetler

Sanayi

Enerji