HD option chain The Home Depot, Inc.
Cboe delayed options data · के अनुसार 03:35 UTC
प्रत्येक पंक्ति एक strike है। बाईं आधी call है, दाईं आधी put। Bid/ask वह मूल्य हैं जो खरीदार और विक्रेता अभी quote कर रहे हैं; volume इस सत्र में कारोबार किए गए contracts हैं; open interest चालू contracts हैं। हाइलाइट की गई पंक्ति स्टॉक मूल्य के सबसे निकट है।
यह expiration लगभग इतने move की price करती है ±3.0% (310.05–328.95) · ATM IV 22.5% · P/C open interest 0.92
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| बिड | पूछें | Vol | 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 | बिड | पूछें | Vol | OI | IV | Δ | Γ | Θ | |
| 97.35 | 99.85 | 146.9% | 1.00 | 0.0000 | -1.939 | 220 | 0 | 0.1300 | 6 | 17 | 91.3% | -0.00 | 0.0001 | -0.010 | ||
| 92.35 | 94.85 | 139.3% | 1.00 | 0.0000 | -1.932 | 225 | 0 | 0.0100 | 44 | 68.1% | -0.00 | 0.0002 | -0.011 | |||
| 87.20 | 89.85 | 120.7% | 1.00 | 0.0000 | -1.925 | 230 | 0 | 0.0100 | 85 | 64.0% | -0.00 | 0.0002 | -0.012 | |||
| 82.35 | 84.85 | 124.5% | 1.00 | 0.0000 | -1.918 | 235 | 0 | 2.13 | 4 | 150 | 116.3% | -0.00 | 0.0002 | -0.012 | ||
| 77.15 | 79.45 | 1.00 | 0.0000 | -1.911 | 240 | 0 | 1.65 | 10 | 31 | 104.0% | -0.00 | 0.0003 | -0.013 | |||
| 72.35 | 74.85 | 110.2% | 1.00 | 0.0000 | -1.904 | 245 | 0 | 2.13 | 9 | 84 | 102.8% | -0.00 | 0.0003 | -0.014 | ||
| 67.20 | 69.85 | 94.0% | 1.00 | 0.0000 | -1.897 | 250 | 0 | 0.7500 | 4 | 155 | 78.9% | -0.00 | 0.0004 | -0.014 | ||
| 62.35 | 64.85 | 1 | 96.3% | 1.00 | 0.0000 | -1.890 | 255 | 0 | 0.6400 | 18 | 141 | 71.3% | -0.00 | 0.0005 | -0.015 | |
| 57.00 | 59.85 | 1.00 | 0.0000 | -1.882 | 260 | 0 | 0.2400 | 13 | 73 | 56.8% | -0.00 | 0.0006 | -0.016 | |||
| 52.35 | 54.85 | 1 | 82.6% | 1.00 | 0.0000 | -1.875 | 265 | 0.0100 | 0.0200 | 8 | 85 | 40.9% | -0.01 | 0.0007 | -0.017 | |
| 47.15 | 49.85 | 1.00 | 0.0000 | -1.867 | 270 | 0.0100 | 0.3000 | 69 | 169 | 49.0% | -0.01 | 0.0009 | -0.017 | |||
| 42.35 | 44.85 | 69.2% | 1.00 | 0.0000 | -1.858 | 275 | 0.0100 | 0.2700 | 130 | 122 | 43.4% | -0.01 | 0.0012 | -0.019 | ||
| 37.35 | 39.85 | 62.5% | 1.00 | 0.0000 | -1.845 | 280 | 0.0100 | 0.2700 | 19 | 222 | 38.6% | -0.01 | 0.0016 | -0.021 | ||
| 32.10 | 34.85 | 1.00 | 0.0000 | -1.824 | 285 | 0.0100 | 0.1300 | 54 | 54 | 30.5% | -0.01 | 0.0024 | -0.028 | |||
| 27.35 | 29.85 | 1 | 49.0% | 1.00 | 0.0000 | -1.776 | 290 | 0.0100 | 0.2300 | 64 | 28 | 28.3% | -0.03 | 0.0041 | -0.043 | |
| 21.85 | 25.10 | 5 | 2 | 1.00 | 0.0000 | -1.665 | 295 | 0 | 0.5000 | 2 | 48 | 26.9% | -0.05 | 0.0074 | -0.071 | |
| 19.45 | 22.35 | 1.00 | 0.0000 | -1.562 | 297.5 | 0.2000 | 0.8500 | 2 | 7 | 28.7% | -0.07 | 0.0098 | -0.092 | |||
| 17.05 | 20.50 | 42 | 7 | 38.6% | 1.00 | 0.0000 | -1.411 | 300 | 0 | 0.6000 | 113 | 186 | 22.5% | -0.09 | 0.0128 | -0.118 |
| 14.70 | 16.75 | 1.00 | 0.0023 | -1.190 | 302.5 | 0.1800 | 1.03 | 11 | 14 | 23.6% | -0.13 | 0.0163 | -0.148 | |||
| 12.15 | 14.30 | 1 | 0.98 | 0.0161 | -0.889 | 305 | 0.5300 | 1.27 | 27 | 123 | 23.2% | -0.17 | 0.0202 | -0.179 | ||
| 9.70 | 11.80 | 1 | 0.90 | 0.0427 | -0.562 | 307.5 | 0.5600 | 1.79 | 7 | 37 | 21.8% | -0.23 | 0.0241 | -0.211 | ||
| 7.85 | 9.70 | 12 | 23.0% | 0.78 | 0.0549 | -0.338 | 310 | 2.10 | 2.51 | 85 | 135 | 25.0% | -0.29 | 0.0278 | -0.240 | |
| 6.40 | 7.70 | 1 | 23.6% | 0.66 | 0.0430 | -0.270 | 312.5 | 2.20 | 4.00 | 15 | 41 | 24.7% | -0.36 | 0.0308 | -0.263 | |
| 4.50 | 6.30 | 7 | 26 | 22.8% | 0.56 | 0.0335 | -0.272 | 315 | 2.73 | 5.00 | 36 | 292 | 23.3% | -0.44 | 0.0327 | -0.276 |
| 3.75 | 5.20 | 218 | 10 | 24.6% | 0.48 | 0.0328 | -0.274 | 317.5 | 3.90 | 5.55 | 20 | 137 | 21.3% | -0.53 | 0.0332 | -0.278 |
| 3.05 | 3.40 | 69 | 16 | 23.6% | 0.40 | 0.0319 | -0.265 | 320 | 5.40 | 7.05 | 48 | 260 | 21.4% | -0.61 | 0.0322 | -0.268 |
| 2.03 | 2.74 | 22 | 39 | 23.7% | 0.32 | 0.0296 | -0.246 | 322.5 | 6.95 | 9.60 | 2 | 40 | 23.5% | -0.68 | 0.0300 | -0.248 |
| 0.7600 | 2.03 | 33 | 154 | 21.6% | 0.26 | 0.0264 | -0.220 | 325 | 8.90 | 11.10 | 24 | 116 | 22.7% | -0.75 | 0.0269 | -0.221 |
| 0.7400 | 1.48 | 35 | 61 | 23.0% | 0.20 | 0.0227 | -0.190 | 327.5 | 11.45 | 13.35 | 11 | 54 | 25.5% | -0.81 | 0.0234 | -0.192 |
| 0.8000 | 1.50 | 76 | 63 | 26.6% | 0.15 | 0.0189 | -0.160 | 330 | 13.05 | 15.45 | 89 | 243 | 23.2% | -0.86 | 0.0199 | -0.165 |
| 0.4000 | 1.16 | 12 | 22 | 26.3% | 0.12 | 0.0154 | -0.132 | 332.5 | 15.25 | 17.85 | 9 | 23.5% | -0.90 | 0.0166 | -0.143 | |
| 0.3600 | 0.5900 | 114 | 89 | 25.5% | 0.09 | 0.0122 | -0.107 | 335 | 17.55 | 20.35 | 10 | 52 | 24.4% | -0.93 | 0.0138 | -0.122 |
| 0 | 0.6200 | 42 | 98 | 25.5% | 0.07 | 0.0097 | -0.087 | 337.5 | 19.40 | 23.20 | 10 | 14 | -0.95 | 0.0112 | -0.100 | |
| 0.2300 | 0.3200 | 308 | 675 | 27.1% | 0.05 | 0.0076 | -0.071 | 340 | 21.90 | 25.60 | 3 | 55 | -0.97 | 0.0088 | -0.079 | |
| 0 | 0.9800 | 1 | 99 | 33.1% | 0.04 | 0.0060 | -0.059 | 342.5 | 24.95 | 27.45 | -0.98 | 0.0063 | -0.065 | |||
| 0 | 0.2400 | 7 | 291 | 27.3% | 0.03 | 0.0048 | -0.050 | 345 | 28.05 | 29.80 | 160 | 33.1% | -0.99 | 0.0044 | -0.054 | |
| 0.0100 | 0.0900 | 74 | 94 | 25.8% | 0.02 | 0.0039 | -0.043 | 347.5 | 29.95 | 32.45 | 1 | -0.99 | 0.0028 | -0.049 | ||
| 0.0500 | 0.1400 | 52 | 715 | 30.1% | 0.02 | 0.0032 | -0.037 | 350 | 32.45 | 34.95 | 4 | -1.00 | 0.0018 | -0.046 | ||
| 0 | 0.3000 | 8 | 34.1% | 0.02 | 0.0027 | -0.034 | 352.5 | 34.95 | 37.60 | -1.00 | 0.0012 | -0.044 | ||||
| 0.0100 | 0.0800 | 7 | 93 | 30.5% | 0.02 | 0.0024 | -0.031 | 355 | 36.75 | 40.45 | 40 | 60 | -1.00 | 0.0009 | -0.044 | |
| 0.0100 | 0.2200 | 2 | 16 | 36.4% | 0.01 | 0.0020 | -0.029 | 357.5 | 39.95 | 42.55 | -1.00 | 0.0006 | -0.043 | |||
| 0 | 0.2000 | 8 | 99 | 37.4% | 0.01 | 0.0018 | -0.028 | 360 | 42.55 | 44.85 | 14 | -1.00 | 0.0005 | -0.043 | ||
| 0.0100 | 0.1000 | 4 | 6 | 36.2% | 0.01 | 0.0016 | -0.027 | 362.5 | 44.95 | 47.50 | -1.00 | 0.0004 | -0.043 | |||
| 0.0100 | 0.2200 | 91 | 120 | 41.6% | 0.01 | 0.0015 | -0.026 | 365 | 47.75 | 50.10 | 49.5% | -1.00 | 0.0003 | -0.043 | ||
| 0.0100 | 0.1200 | 15 | 292 | 41.8% | 0.01 | 0.0012 | -0.025 | 370 | 52.45 | 55.00 | -1.00 | 0.0002 | -0.043 | |||
| 0 | 0.1100 | 61 | 44.0% | 0.01 | 0.0011 | -0.024 | 375 | 57.45 | 60.10 | 2 | -1.00 | 0.0001 | -0.043 | |||
| 0 | 0.2000 | 159 | 50.5% | 0.01 | 0.0009 | -0.024 | 380 | 62.45 | 64.90 | 1 | -1.00 | 0.0001 | -0.043 | |||
| 0.0100 | 0.0300 | 4 | 91 | 44.9% | 0.01 | 0.0008 | -0.023 | 385 | 67.45 | 69.90 | -1.00 | 0.0001 | -0.043 | |||
| 0 | 0.0700 | 61 | 50.3% | 0.01 | 0.0007 | -0.023 | 390 | 72.45 | 75.10 | -1.00 | 0.0001 | -0.043 | ||||
| 0.0100 | 0.0300 | 4 | 32 | 50.2% | 0.01 | 0.0006 | -0.023 | 395 | 77.45 | 79.95 | -1.00 | 0.0001 | -0.043 | |||
| 0 | 0.1500 | 7 | 48 | 61.0% | 0.01 | 0.0006 | -0.022 | 400 | 82.45 | 85.10 | -1.00 | 0.0001 | -0.043 | |||
| 0 | 1.18 | 23 | 84.6% | 0.01 | 0.0005 | -0.022 | 405 | 87.40 | 90.10 | -1.00 | 0.0000 | -0.043 | ||||
| 0.0100 | 0.2700 | 6 | 44 | 61.7% | 0.01 | 0.0005 | -0.022 | 410 | 92.40 | 95.15 | -1.00 | 0.0000 | -0.043 | |||
| 0.0100 | 0.2300 | 28 | 8 | 72.6% | 0.01 | 0.0004 | -0.021 | 415 | 97.40 | 100.05 | -1.00 | 0.0000 | -0.043 | |||
| 0 | 0.4600 | 10 | 44 | 76.1% | 0.00 | 0.0004 | -0.021 | 420 | 102.75 | 105.15 | 1 | 88.4% | -1.00 | 0.0000 | -0.043 | |
| 0 | 0.7500 | 12 | 63 | 89.1% | 0.00 | 0.0004 | -0.021 | 425 | 107.40 | 110.15 | -1.00 | 0.0000 | -0.043 | |||
| 0 | 0.0100 | 3 | 60.0% | 0.00 | 0.0004 | -0.020 | 430 | 112.40 | 115.10 | -1.00 | 0.0000 | -0.043 | ||||
| 0 | 2.13 | 2 | 30 | 115.2% | 0.00 | 0.0003 | -0.020 | 435 | 117.45 | 120.10 | -1.00 | 0.0000 | -0.043 | |||
| 0 | 2.13 | 44 | 118.5% | 0.00 | 0.0003 | -0.020 | 440 | 122.45 | 124.90 | 1 | -1.00 | 0.0000 | -0.043 | |||
| 0 | 0.0200 | 14 | 69.7% | 0.00 | 0.0003 | -0.019 | 445 | 127.40 | 129.90 | 1 | -1.00 | 0.0000 | -0.043 | |||
| 0 | 2.13 | 3 | 12 | 124.8% | 0.00 | 0.0003 | -0.019 | 450 | 132.45 | 134.90 | 1 | -1.00 | 0.0000 | -0.043 | ||
| 0 | 2.13 | 14 | 18 | 127.9% | 0.00 | 0.0002 | -0.019 | 455 | 137.45 | 139.95 | -1.00 | 0.0000 | -0.043 | |||
| 0 | 2.13 | 3 | 17 | 130.9% | 0.00 | 0.0002 | -0.018 | 460 | 142.40 | 145.10 | 1 | -1.00 | 0.0000 | -0.043 | ||
| 0 | 2.13 | 133.9% | 0.00 | 0.0002 | -0.018 | 465 | 147.40 | 149.90 | 1 | -1.00 | 0.0000 | -0.043 | ||||
दिखाए गए स्ट्राइक: अंडरलाइंग मूल्य के ±50% के भीतर। Intrinsic value = max(0, मूल्य − strike) calls के लिए, max(0, strike − मूल्य) puts के लिए; extrinsic = option मूल्य − intrinsic। एक्सचेंज फ़ीड द्वारा गणना किए गए Greeks और IV।
Volatility smile — Sep 11, 2026
Volatility पेज →इस expiration के लिए प्रति strike implied volatility। आउट-ऑफ-द-मनी puts आमतौर पर calls से अधिक IV पर प्राइस होते हैं — यही skew है।
callsputs