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 ±5.6% (300.88–336.79) · ATM IV 24.8% · P/C open interest 0.65
| 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 | |
| 97.85 | 101.85 | 54.5% | 1.00 | 0.0002 | 0.000 | 220 | 0 | 0.0700 | 48.9% | -0.00 | 0.0002 | -0.007 | ||||
| 92.90 | 96.90 | 53.3% | 1.00 | 0.0002 | 0.000 | 225 | 0 | 1.94 | 72.9% | -0.00 | 0.0002 | -0.007 | ||||
| 87.85 | 91.90 | 47.8% | 1.00 | 0.0003 | 0.000 | 230 | 0 | 0.5400 | 55.7% | -0.00 | 0.0003 | -0.008 | ||||
| 82.90 | 86.90 | 45.4% | 1.00 | 0.0004 | 0.000 | 235 | 0 | 0.1500 | 44.4% | -0.00 | 0.0004 | -0.008 | ||||
| 78.00 | 81.95 | 45.3% | 0.99 | 0.0004 | 0.000 | 240 | 0 | 0.1600 | 42.0% | -0.01 | 0.0004 | -0.009 | ||||
| 72.95 | 76.95 | 40.5% | 0.99 | 0.0005 | 0.000 | 245 | 0 | 0.1700 | 39.6% | -0.01 | 0.0005 | -0.010 | ||||
| 68.05 | 72.00 | 40.0% | 0.99 | 0.0006 | 0.000 | 250 | 0 | 0.1800 | 37.2% | -0.01 | 0.0006 | -0.011 | ||||
| 63.05 | 67.05 | 37.4% | 0.99 | 0.0008 | 0.000 | 255 | 0 | 0.2000 | 1 | 35.0% | -0.01 | 0.0008 | -0.013 | |||
| 58.05 | 62.05 | 34.0% | 0.99 | 0.0010 | 0.000 | 260 | 0 | 0.1700 | 2 | 31.6% | -0.01 | 0.0010 | -0.015 | |||
| 53.15 | 57.15 | 33.4% | 0.98 | 0.0014 | 0.000 | 265 | 0 | 0.2800 | 1 | 31.1% | -0.02 | 0.0014 | -0.018 | |||
| 48.95 | 52.05 | 35.8% | 0.98 | 0.0019 | 0.000 | 270 | 0.0200 | 0.3600 | 15 | 29.7% | -0.02 | 0.0019 | -0.023 | |||
| 44.60 | 46.55 | 33.2% | 0.97 | 0.0026 | -0.006 | 275 | 0.1100 | 0.5100 | 16 | 29.1% | -0.03 | 0.0026 | -0.030 | |||
| 39.75 | 41.85 | 32.0% | 0.96 | 0.0036 | -0.018 | 280 | 0.3300 | 0.5100 | 1 | 3 | 27.7% | -0.04 | 0.0036 | -0.038 | ||
| 34.30 | 36.80 | 26.2% | 0.94 | 0.0049 | -0.032 | 285 | 0.3800 | 1.01 | 7 | 27.5% | -0.06 | 0.0050 | -0.050 | |||
| 30.15 | 32.55 | 1 | 28.7% | 0.91 | 0.0067 | -0.049 | 290 | 0.8500 | 1.25 | 1 | 19 | 26.8% | -0.09 | 0.0068 | -0.065 | |
| 25.60 | 27.60 | 26.3% | 0.87 | 0.0088 | -0.069 | 295 | 1.21 | 1.82 | 1 | 90 | 25.9% | -0.13 | 0.0090 | -0.083 | ||
| 21.00 | 23.70 | 25.8% | 0.82 | 0.0112 | -0.091 | 300 | 2.12 | 2.44 | 3 | 144 | 25.6% | -0.18 | 0.0114 | -0.103 | ||
| 17.75 | 19.00 | 25.3% | 0.76 | 0.0136 | -0.112 | 305 | 3.15 | 3.55 | 2 | 95 | 25.3% | -0.24 | 0.0138 | -0.122 | ||
| 14.05 | 15.60 | 8 | 25.1% | 0.69 | 0.0156 | -0.130 | 310 | 4.55 | 4.95 | 14 | 108 | 25.0% | -0.32 | 0.0159 | -0.138 | |
| 11.40 | 11.95 | 2 | 5 | 24.9% | 0.60 | 0.0171 | -0.143 | 315 | 6.40 | 7.00 | 17 | 49 | 25.1% | -0.40 | 0.0175 | -0.149 |
| 8.65 | 9.20 | 3 | 34 | 24.6% | 0.52 | 0.0178 | -0.149 | 320 | 8.70 | 9.35 | 15 | 83 | 24.9% | -0.49 | 0.0182 | -0.153 |
| 6.00 | 7.50 | 7 | 11 | 24.8% | 0.43 | 0.0176 | -0.147 | 325 | 10.75 | 12.55 | 1 | 56 | 24.4% | -0.58 | 0.0181 | -0.149 |
| 4.65 | 5.15 | 4 | 14 | 24.6% | 0.34 | 0.0166 | -0.138 | 330 | 14.05 | 15.70 | 1 | 22 | 24.3% | -0.67 | 0.0172 | -0.138 |
| 3.25 | 3.70 | 8 | 29 | 24.5% | 0.27 | 0.0149 | -0.123 | 335 | 17.90 | 19.25 | 13 | 24.4% | -0.75 | 0.0156 | -0.122 | |
| 2.24 | 2.59 | 4 | 198 | 24.5% | 0.20 | 0.0128 | -0.105 | 340 | 21.35 | 23.25 | 1 | 13 | 23.1% | -0.82 | 0.0136 | -0.102 |
| 1.27 | 1.97 | 3 | 34 | 24.5% | 0.15 | 0.0105 | -0.086 | 345 | 25.85 | 28.00 | 4 | 24.6% | -0.87 | 0.0112 | -0.080 | |
| 0.9300 | 1.25 | 7 | 166 | 24.6% | 0.11 | 0.0083 | -0.068 | 350 | 30.20 | 32.75 | 5 | 24.6% | -0.92 | 0.0096 | -0.057 | |
| 0.3600 | 1.00 | 2 | 175 | 24.5% | 0.08 | 0.0063 | -0.053 | 355 | 35.40 | 37.40 | 1 | 26.7% | -0.96 | 0.0084 | -0.052 | |
| 0.2600 | 0.6500 | 1 | 145 | 24.8% | 0.05 | 0.0048 | -0.040 | 360 | 39.10 | 42.45 | -0.99 | 0.0048 | -0.084 | |||
| 0.1900 | 0.5800 | 2 | 48 | 26.2% | 0.04 | 0.0035 | -0.031 | 365 | 44.10 | 47.45 | -1.00 | 0.0015 | -0.126 | |||
| 0 | 0.6000 | 1 | 71 | 27.2% | 0.03 | 0.0027 | -0.024 | 370 | 49.10 | 52.45 | -1.00 | 0.0000 | -0.152 | |||
| 0.0100 | 0.2900 | 17 | 26.3% | 0.02 | 0.0020 | -0.019 | 375 | 54.30 | 57.45 | 2 | -1.00 | 0.0000 | -0.162 | |||
| 0 | 0.2500 | 45 | 27.4% | 0.02 | 0.0016 | -0.016 | 380 | 59.05 | 63.00 | -1.00 | 0.0000 | -0.167 | ||||
| 0 | 0.2200 | 1 | 28.7% | 0.01 | 0.0013 | -0.014 | 385 | 64.05 | 68.00 | -1.00 | 0.0000 | -0.169 | ||||
| 0 | 0.2000 | 11 | 30.1% | 0.01 | 0.0010 | -0.012 | 390 | 69.05 | 73.00 | -1.00 | 0.0000 | -0.170 | ||||
| 0 | 0.1800 | 2 | 31.3% | 0.01 | 0.0009 | -0.011 | 395 | 74.05 | 78.10 | -1.00 | 0.0000 | -0.171 | ||||
| 0 | 0.1700 | 32.7% | 0.01 | 0.0008 | -0.010 | 400 | 79.05 | 83.10 | -1.00 | 0.0000 | -0.171 | |||||
| 0 | 0.0800 | 2 | 31.6% | 0.01 | 0.0007 | -0.009 | 405 | 84.05 | 88.00 | -1.00 | 0.0000 | -0.171 | ||||
| 0 | 0.1600 | 125 | 35.6% | 0.01 | 0.0006 | -0.009 | 410 | 89.05 | 93.00 | -1.00 | 0.0000 | -0.171 | ||||
| 0 | 0.1500 | 4 | 36.8% | 0.01 | 0.0005 | -0.009 | 415 | 94.05 | 98.10 | -1.00 | 0.0000 | -0.171 | ||||
| 0 | 0.1500 | 38.3% | 0.01 | 0.0005 | -0.008 | 420 | 99.05 | 103.00 | -1.00 | 0.0000 | -0.172 | |||||
| 0 | 0.1500 | 39.8% | 0.01 | 0.0004 | -0.008 | 425 | 104.30 | 108.00 | 51.9% | -1.00 | 0.0000 | -0.172 | ||||
| 0 | 0.1400 | 40.9% | 0.00 | 0.0004 | -0.008 | 430 | 109.05 | 113.00 | -1.00 | 0.0000 | -0.172 | |||||
| 0 | 0.3400 | 47.0% | 0.00 | 0.0004 | -0.007 | 435 | 114.05 | 118.00 | -1.00 | 0.0000 | -0.172 | |||||
| 0 | 1.14 | 3 | 57.5% | 0.00 | 0.0003 | -0.007 | 440 | 119.05 | 123.10 | -1.00 | 0.0000 | -0.172 | ||||
| 0 | 1.14 | 1 | 59.2% | 0.00 | 0.0003 | -0.007 | 445 | 124.05 | 128.10 | -1.00 | 0.0000 | -0.172 | ||||
| 0 | 1.74 | 65.2% | 0.00 | 0.0003 | -0.007 | 450 | 129.05 | 133.00 | -1.00 | 0.0000 | -0.172 | |||||
| 0 | 2.13 | 1 | 69.4% | 0.00 | 0.0003 | -0.007 | 455 | 134.05 | 138.00 | -1.00 | 0.0000 | -0.172 | ||||
| 0 | 2.13 | 71.0% | 0.00 | 0.0002 | -0.007 | 460 | 139.05 | 143.00 | -1.00 | 0.0000 | -0.172 | |||||
| 0 | 1.74 | 70.2% | 0.00 | 0.0002 | -0.006 | 465 | 144.05 | 148.00 | -1.00 | 0.0000 | -0.172 | |||||
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 — Oct 02, 2026
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs