HD option chain The Home Depot, Inc.
Cboe delayed options data · as of 18:35 UTC
Each row is one strike. The left half is the call, the right half the put. Bid/ask are what buyers and sellers currently quote; volume is contracts traded this session; open interest is standing contracts. The highlighted row sits closest to the stock price.
This expiration prices a move of about ±4.8% (303.38–334.29) · ATM IV 24.5% · P/C open interest 0.57
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Ask | 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 | Bid | Ask | Vol | OI | IV | Δ | Γ | Θ | |
| 97.90 | 101.05 | 1.00 | 0.0002 | 0.000 | 220 | 0 | 1.94 | 16 | 87.9% | -0.00 | 0.0002 | -0.007 | ||||
| 94.00 | 96.70 | 80.0% | 1.00 | 0.0002 | 0.000 | 225 | 0 | 2.13 | 15 | 85.0% | -0.00 | 0.0002 | -0.007 | |||
| 87.70 | 91.70 | 56.4% | 1.00 | 0.0002 | 0.000 | 230 | 0 | 1.94 | 3 | 79.0% | -0.00 | 0.0002 | -0.008 | |||
| 82.65 | 86.70 | 50.2% | 1.00 | 0.0003 | 0.000 | 235 | 0 | 0.5400 | 10 | 60.1% | -0.00 | 0.0003 | -0.009 | |||
| 79.05 | 81.75 | 67.5% | 1.00 | 0.0004 | 0.000 | 240 | 0 | 1.54 | 45 | 67.3% | -0.00 | 0.0004 | -0.009 | |||
| 72.75 | 76.75 | 46.9% | 0.99 | 0.0004 | 0.000 | 245 | 0 | 0.1500 | 44.6% | -0.01 | 0.0004 | -0.010 | ||||
| 68.05 | 71.75 | 48.9% | 0.99 | 0.0005 | 0.000 | 250 | 0 | 0.1600 | 10 | 41.9% | -0.01 | 0.0005 | -0.011 | |||
| 62.80 | 66.05 | 0.99 | 0.0007 | 0.000 | 255 | 0 | 0.1700 | 39.1% | -0.01 | 0.0007 | -0.013 | |||||
| 58.60 | 61.80 | 47.6% | 0.99 | 0.0009 | 0.000 | 260 | 0 | 0.1900 | 7 | 36.6% | -0.01 | 0.0009 | -0.015 | |||
| 53.45 | 56.80 | 42.5% | 0.99 | 0.0011 | 0.000 | 265 | 0 | 0.2100 | 1 | 34.1% | -0.01 | 0.0011 | -0.017 | |||
| 48.50 | 51.80 | 39.1% | 0.98 | 0.0015 | 0.000 | 270 | 0.0100 | 0.2500 | 1 | 32 | 32.0% | -0.02 | 0.0016 | -0.021 | ||
| 44.30 | 46.95 | 41.2% | 0.98 | 0.0021 | -0.006 | 275 | 0.0400 | 0.3100 | 12 | 30.3% | -0.02 | 0.0022 | -0.027 | |||
| 38.70 | 41.45 | 30.4% | 0.97 | 0.0030 | -0.017 | 280 | 0.0800 | 0.4000 | 40 | 28.6% | -0.03 | 0.0030 | -0.035 | |||
| 34.10 | 36.55 | 30.1% | 0.96 | 0.0043 | -0.030 | 285 | 0.1500 | 0.5400 | 5 | 7 | 27.1% | -0.05 | 0.0043 | -0.046 | ||
| 29.40 | 31.75 | 28.7% | 0.93 | 0.0061 | -0.047 | 290 | 0.4000 | 1.02 | 143 | 27.7% | -0.07 | 0.0062 | -0.061 | |||
| 24.45 | 27.25 | 26.8% | 0.90 | 0.0085 | -0.068 | 295 | 0.7200 | 1.36 | 13 | 143 | 26.5% | -0.10 | 0.0086 | -0.081 | ||
| 20.55 | 22.00 | 6 | 30 | 25.1% | 0.85 | 0.0115 | -0.094 | 300 | 1.31 | 1.78 | 22 | 98 | 25.3% | -0.15 | 0.0116 | -0.104 |
| 15.85 | 18.40 | 4 | 24.5% | 0.79 | 0.0147 | -0.121 | 305 | 2.26 | 2.55 | 9 | 97 | 24.8% | -0.21 | 0.0149 | -0.129 | |
| 12.40 | 14.60 | 10 | 24.6% | 0.71 | 0.0177 | -0.146 | 310 | 3.55 | 3.90 | 10 | 151 | 24.6% | -0.30 | 0.0180 | -0.152 | |
| 10.05 | 10.50 | 2 | 9 | 24.5% | 0.61 | 0.0198 | -0.164 | 315 | 5.35 | 5.75 | 13 | 77 | 24.6% | -0.39 | 0.0202 | -0.169 |
| 7.35 | 7.80 | 7 | 21 | 24.4% | 0.51 | 0.0207 | -0.171 | 320 | 7.65 | 8.10 | 19 | 80 | 24.6% | -0.50 | 0.0211 | -0.175 |
| 5.20 | 5.70 | 10 | 15 | 24.5% | 0.41 | 0.0202 | -0.167 | 325 | 10.50 | 10.95 | 5 | 163 | 24.5% | -0.60 | 0.0207 | -0.169 |
| 3.60 | 4.00 | 6 | 84 | 24.6% | 0.31 | 0.0184 | -0.153 | 330 | 13.45 | 14.45 | 53 | 24.0% | -0.70 | 0.0190 | -0.154 | |
| 2.40 | 2.67 | 15 | 252 | 24.6% | 0.23 | 0.0158 | -0.131 | 335 | 16.75 | 19.30 | 1 | 32 | 25.1% | -0.78 | 0.0165 | -0.130 |
| 1.51 | 1.74 | 12 | 181 | 24.6% | 0.16 | 0.0128 | -0.106 | 340 | 21.00 | 23.40 | 33 | 25.3% | -0.85 | 0.0134 | -0.103 | |
| 0.7600 | 1.15 | 1 | 148 | 24.2% | 0.11 | 0.0099 | -0.082 | 345 | 25.25 | 27.45 | 6 | 22.9% | -0.91 | 0.0104 | -0.074 | |
| 0.5300 | 0.8800 | 20 | 306 | 25.5% | 0.08 | 0.0072 | -0.060 | 350 | 29.80 | 32.55 | 3 | 23.6% | -0.95 | 0.0095 | -0.054 | |
| 0.3200 | 0.4300 | 16 | 30 | 24.9% | 0.05 | 0.0052 | -0.044 | 355 | 34.25 | 37.45 | 1 | -0.98 | 0.0058 | -0.074 | ||
| 0.1700 | 0.4800 | 26 | 687 | 26.9% | 0.03 | 0.0036 | -0.032 | 360 | 39.75 | 41.70 | 6 | -1.00 | 0.0015 | -0.111 | ||
| 0.0200 | 0.3100 | 62 | 26.3% | 0.02 | 0.0026 | -0.024 | 365 | 44.20 | 47.40 | -1.00 | 0.0000 | -0.134 | ||||
| 0.0500 | 0.2500 | 12 | 301 | 28.1% | 0.02 | 0.0019 | -0.019 | 370 | 49.30 | 52.30 | 46 | -1.00 | 0.0000 | -0.142 | ||
| 0.0200 | 0.2100 | 1 | 17 | 29.2% | 0.01 | 0.0015 | -0.016 | 375 | 54.10 | 56.70 | -1.00 | 0.0000 | -0.146 | |||
| 0 | 0.1900 | 12 | 30.5% | 0.01 | 0.0012 | -0.014 | 380 | 59.35 | 62.45 | 1 | -1.00 | 0.0000 | -0.148 | |||
| 0 | 0.1800 | 29 | 32.3% | 0.01 | 0.0010 | -0.013 | 385 | 64.05 | 68.00 | -1.00 | 0.0000 | -0.149 | ||||
| 0 | 0.1700 | 5 | 33.9% | 0.01 | 0.0008 | -0.012 | 390 | 69.05 | 72.95 | -1.00 | 0.0000 | -0.149 | ||||
| 0 | 0.1600 | 15 | 35.5% | 0.01 | 0.0007 | -0.011 | 395 | 74.30 | 76.70 | -1.00 | 0.0000 | -0.150 | ||||
| 0 | 0.1400 | 10 | 36.8% | 0.01 | 0.0007 | -0.011 | 400 | 79.05 | 83.00 | -1.00 | 0.0000 | -0.150 | ||||
| 0 | 0.1500 | 4 | 38.9% | 0.01 | 0.0006 | -0.010 | 405 | 84.05 | 88.00 | -1.00 | 0.0000 | -0.150 | ||||
| 0 | 0.1500 | 40.6% | 0.01 | 0.0005 | -0.010 | 410 | 89.05 | 93.00 | -1.00 | 0.0000 | -0.150 | |||||
| 0 | 0.1400 | 30 | 42.0% | 0.01 | 0.0005 | -0.010 | 415 | 94.05 | 96.70 | -1.00 | 0.0000 | -0.150 | ||||
| 0 | 0.3400 | 48.7% | 0.01 | 0.0004 | -0.010 | 420 | 99.05 | 101.70 | -1.00 | 0.0000 | -0.150 | |||||
| 0 | 1.14 | 60.2% | 0.00 | 0.0004 | -0.009 | 425 | 104.05 | 108.00 | -1.00 | 0.0000 | -0.150 | |||||
| 0 | 1.54 | 1 | 65.5% | 0.00 | 0.0004 | -0.009 | 430 | 109.05 | 113.00 | -1.00 | 0.0000 | -0.151 | ||||
| 0 | 0.9400 | 1 | 62.3% | 0.00 | 0.0003 | -0.009 | 435 | 114.05 | 116.70 | -1.00 | 0.0000 | -0.151 | ||||
| 0 | 2.13 | 1 | 73.7% | 0.00 | 0.0003 | -0.009 | 440 | 119.80 | 123.00 | 70.9% | -1.00 | 0.0000 | -0.151 | |||
| 0 | 0.1100 | 30 | 50.5% | 0.00 | 0.0003 | -0.009 | 445 | 124.10 | 128.00 | -1.00 | 0.0000 | -0.151 | ||||
| 0 | 2.13 | 6 | 77.7% | 0.00 | 0.0003 | -0.008 | 450 | 129.05 | 133.00 | -1.00 | 0.0000 | -0.151 | ||||
| 0 | 2.13 | 20 | 79.7% | 0.00 | 0.0002 | -0.008 | 455 | 134.05 | 138.00 | -1.00 | 0.0000 | -0.151 | ||||
| 0 | 2.13 | 1 | 81.7% | 0.00 | 0.0002 | -0.008 | 460 | 139.05 | 143.00 | -1.00 | 0.0000 | -0.151 | ||||
| 0 | 2.13 | 83.6% | 0.00 | 0.0002 | -0.008 | 465 | 144.05 | 146.70 | -1.00 | 0.0000 | -0.151 | |||||
Strikes shown: within ±50% of the underlying price. Intrinsic value = max(0, price − strike) for calls, max(0, strike − price) for puts; extrinsic = option price − intrinsic. Greeks and IV as computed by the exchange feed.
Volatility smile — Sep 25, 2026
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs