HD option chain The Home Depot, Inc.
Cboe delayed options data · as of 18:37 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 ±2.6% (302.23–318.18) · ATM IV 30.3% · P/C open interest 0.75
| 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 | |
| 93.55 | 96.80 | 1 | 1.00 | 0.0001 | 0.000 | 215 | 0 | 0.0100 | 1 | 6 | 108.3% | -0.00 | 0.0001 | -0.005 | ||
| 88.55 | 91.60 | 30 | 1.00 | 0.0001 | 0.000 | 220 | 0 | 0.5400 | 161 | 6 | 154.7% | -0.00 | 0.0001 | -0.005 | ||
| 83.55 | 86.65 | 32 | 1.00 | 0.0001 | 0.000 | 225 | 0 | 0.6200 | 41 | 18 | 148.8% | -0.00 | 0.0001 | -0.005 | ||
| 78.50 | 81.45 | 6 | 1.00 | 0.0001 | 0.000 | 230 | 0 | 0.6200 | 1 | 139.9% | -0.00 | 0.0001 | -0.006 | |||
| 73.55 | 76.55 | 4 | 1.00 | 0.0001 | 0.000 | 235 | 0 | 2.01 | 1 | 161.8% | -0.00 | 0.0001 | -0.006 | |||
| 68.55 | 71.15 | 7 | 1.00 | 0.0001 | 0.000 | 240 | 0 | 2.01 | 18 | 151.7% | -0.00 | 0.0001 | -0.007 | |||
| 63.55 | 66.00 | 1.00 | 0.0002 | 0.000 | 245 | 0 | 1.84 | 4 | 139.1% | -0.00 | 0.0002 | -0.007 | ||||
| 58.55 | 61.15 | 9 | 7 | 1.00 | 0.0002 | -0.001 | 250 | 0 | 0.0100 | 1,054 | 66.1% | -0.00 | 0.0002 | -0.008 | ||
| 56.05 | 58.60 | 11 | 1.00 | 0.0002 | -0.002 | 252.5 | 0 | 0.5300 | 98.9% | -0.00 | 0.0002 | -0.009 | ||||
| 53.55 | 56.10 | 2 | 5 | 1.00 | 0.0003 | -0.002 | 255 | 0 | 0.0100 | 317 | 60.5% | -0.00 | 0.0003 | -0.009 | ||
| 51.05 | 53.65 | 2 | 1.00 | 0.0003 | -0.003 | 257.5 | 0 | 2.01 | 117.1% | -0.00 | 0.0003 | -0.010 | ||||
| 48.55 | 51.15 | 2 | 5 | 1.00 | 0.0004 | -0.004 | 260 | 0 | 0.0100 | 102 | 54.9% | -0.00 | 0.0004 | -0.011 | ||
| 46.05 | 48.90 | 1.00 | 0.0004 | -0.005 | 262.5 | 0 | 0.0600 | 4 | 48 | 61.9% | -0.00 | 0.0004 | -0.011 | |||
| 43.55 | 46.15 | 6 | 1.00 | 0.0005 | -0.007 | 265 | 0 | 0.0100 | 6 | 169 | 49.5% | -0.00 | 0.0005 | -0.013 | ||
| 41.05 | 43.65 | 1.00 | 0.0006 | -0.009 | 267.5 | 0 | 0.1000 | 15 | 55 | 59.0% | -0.00 | 0.0006 | -0.014 | |||
| 38.55 | 41.20 | 11 | 1.00 | 0.0007 | -0.011 | 270 | 0 | 0.0100 | 66 | 347 | 44.1% | -0.00 | 0.0007 | -0.016 | ||
| 36.05 | 38.70 | 0.99 | 0.0009 | -0.014 | 272.5 | 0 | 0.0300 | 11 | 46 | 45.8% | -0.01 | 0.0009 | -0.018 | |||
| 33.55 | 36.15 | 1 | 41 | 0.99 | 0.0011 | -0.018 | 275 | 0.0100 | 0.0700 | 30 | 828 | 47.8% | -0.01 | 0.0012 | -0.022 | |
| 31.05 | 33.65 | 14 | 0.99 | 0.0015 | -0.022 | 277.5 | 0 | 0.0500 | 4 | 90 | 42.3% | -0.01 | 0.0015 | -0.027 | ||
| 28.60 | 31.25 | 18 | 0.99 | 0.0019 | -0.029 | 280 | 0 | 0.0700 | 117 | 646 | 40.8% | -0.01 | 0.0019 | -0.033 | ||
| 26.10 | 28.75 | 39 | 0.99 | 0.0026 | -0.039 | 282.5 | 0.0500 | 0.1000 | 11 | 68 | 41.7% | -0.01 | 0.0026 | -0.042 | ||
| 23.60 | 26.20 | 10 | 60 | 0.98 | 0.0035 | -0.051 | 285 | 0.0600 | 0.1200 | 135 | 237 | 39.3% | -0.02 | 0.0035 | -0.055 | |
| 21.15 | 23.90 | 8 | 41 | 0.97 | 0.0048 | -0.069 | 287.5 | 0.0600 | 0.1900 | 127 | 90 | 37.8% | -0.03 | 0.0048 | -0.072 | |
| 18.70 | 21.45 | 1 | 249 | 0.96 | 0.0067 | -0.093 | 290 | 0.1000 | 0.2000 | 73 | 345 | 35.3% | -0.04 | 0.0067 | -0.096 | |
| 16.25 | 18.70 | 12 | 77 | 0.95 | 0.0092 | -0.126 | 292.5 | 0.1900 | 0.3100 | 32 | 115 | 34.8% | -0.05 | 0.0093 | -0.129 | |
| 14.25 | 16.25 | 13 | 225 | 0.93 | 0.0127 | -0.170 | 295 | 0.2600 | 0.4200 | 96 | 146 | 33.0% | -0.07 | 0.0127 | -0.173 | |
| 12.60 | 14.10 | 2 | 101 | 30.4% | 0.89 | 0.0171 | -0.227 | 297.5 | 0.4700 | 0.6300 | 14 | 108 | 32.6% | -0.11 | 0.0172 | -0.230 |
| 10.50 | 11.80 | 32 | 536 | 30.3% | 0.85 | 0.0224 | -0.295 | 300 | 0.7600 | 0.8500 | 1,112 | 1,094 | 31.4% | -0.15 | 0.0226 | -0.298 |
| 8.75 | 9.55 | 12 | 343 | 30.9% | 0.79 | 0.0282 | -0.369 | 302.5 | 1.10 | 1.50 | 84 | 104 | 31.6% | -0.21 | 0.0285 | -0.373 |
| 7.05 | 7.75 | 13 | 405 | 31.8% | 0.71 | 0.0337 | -0.439 | 305 | 1.66 | 1.95 | 190 | 109 | 30.2% | -0.29 | 0.0340 | -0.444 |
| 5.35 | 5.95 | 31 | 156 | 30.8% | 0.62 | 0.0378 | -0.492 | 307.5 | 2.45 | 2.82 | 45 | 122 | 30.0% | -0.38 | 0.0382 | -0.497 |
| 4.05 | 4.50 | 118 | 824 | 30.9% | 0.52 | 0.0398 | -0.516 | 310 | 3.50 | 3.90 | 24 | 119 | 29.7% | -0.48 | 0.0402 | -0.521 |
| 3.00 | 3.25 | 180 | 480 | 31.0% | 0.42 | 0.0392 | -0.506 | 312.5 | 4.80 | 5.50 | 42 | 57 | 30.4% | -0.58 | 0.0396 | -0.511 |
| 2.00 | 2.35 | 284 | 672 | 30.7% | 0.33 | 0.0362 | -0.464 | 315 | 6.20 | 7.00 | 21 | 29 | 29.2% | -0.67 | 0.0366 | -0.468 |
| 1.40 | 1.64 | 65 | 810 | 30.9% | 0.25 | 0.0315 | -0.400 | 317.5 | 8.15 | 8.90 | 1 | 211 | 30.1% | -0.76 | 0.0318 | -0.404 |
| 0.8100 | 1.09 | 254 | 2,612 | 30.5% | 0.18 | 0.0260 | -0.327 | 320 | 9.90 | 12.50 | 1 | 251 | 37.3% | -0.82 | 0.0262 | -0.329 |
| 0.5500 | 0.7000 | 123 | 30.9% | 0.13 | 0.0204 | -0.255 | 322.5 | 11.90 | 14.70 | 38.1% | -0.88 | 0.0206 | -0.257 | |||
| 0.4400 | 0.4500 | 1,896 | 373 | 31.9% | 0.09 | 0.0155 | -0.193 | 325 | 14.40 | 16.50 | 1 | 38.1% | -0.92 | 0.0157 | -0.193 | |
| 0.2500 | 0.3300 | 37 | 32.7% | 0.06 | 0.0115 | -0.142 | 327.5 | 16.55 | 19.35 | 42.4% | -0.94 | 0.0118 | -0.141 | |||
| 0.0900 | 0.2300 | 105 | 288 | 32.3% | 0.04 | 0.0083 | -0.103 | 330 | 19.30 | 21.70 | 12 | 47.3% | -0.96 | 0.0086 | -0.101 | |
| 0 | 0.5800 | 39.8% | 0.03 | 0.0060 | -0.075 | 332.5 | 21.75 | 24.20 | 51.0% | -0.98 | 0.0062 | -0.074 | ||||
| 0.0100 | 0.1100 | 8 | 98 | 33.2% | 0.02 | 0.0044 | -0.055 | 335 | 24.05 | 26.65 | 52.6% | -0.99 | 0.0043 | -0.057 | ||
| 0 | 0.6400 | 47.4% | 0.02 | 0.0032 | -0.041 | 337.5 | 26.60 | 29.10 | 56.4% | -0.99 | 0.0028 | -0.047 | ||||
| 0.0100 | 0.0500 | 169 | 321 | 35.4% | 0.01 | 0.0024 | -0.032 | 340 | 29.10 | 31.65 | 1 | 60.6% | -1.00 | 0.0019 | -0.042 | |
| 0 | 0.0900 | 3 | 57 | 42.4% | 0.01 | 0.0014 | -0.021 | 345 | 34.05 | 36.65 | 67.2% | -1.00 | 0.0008 | -0.037 | ||
| 0 | 0.0800 | 1 | 201 | 46.7% | 0.00 | 0.0010 | -0.016 | 350 | 39.20 | 41.65 | 75.8% | -1.00 | 0.0004 | -0.036 | ||
| 0 | 0.4000 | 46 | 64.1% | 0.00 | 0.0007 | -0.013 | 355 | 43.95 | 46.65 | 79.4% | -1.00 | 0.0003 | -0.035 | |||
| 0 | 0.9500 | 33 | 80.6% | 0.00 | 0.0006 | -0.012 | 360 | 48.75 | 51.65 | 82.8% | -1.00 | 0.0002 | -0.035 | |||
| 0 | 0.1000 | 37 | 62.4% | 0.00 | 0.0005 | -0.011 | 365 | 54.05 | 56.65 | 93.4% | -1.00 | 0.0001 | -0.035 | |||
| 0 | 0.0100 | 7 | 31 | 53.7% | 0.00 | 0.0004 | -0.011 | 370 | 59.10 | 61.65 | 100.2% | -1.00 | 0.0001 | -0.035 | ||
| 0 | 0.0100 | 47 | 57.4% | 0.00 | 0.0003 | -0.010 | 375 | 64.00 | 66.65 | 104.7% | -1.00 | 0.0001 | -0.035 | |||
| 0 | 0.0100 | 25 | 61.1% | 0.00 | 0.0003 | -0.010 | 380 | 69.10 | 71.65 | 112.0% | -1.00 | 0.0001 | -0.035 | |||
| 0 | 0.0500 | 12 | 9 | 74.5% | 0.00 | 0.0003 | -0.010 | 385 | 74.10 | 76.60 | 2 | 116.9% | -1.00 | 0.0001 | -0.035 | |
| 0 | 2.01 | 4 | 131.2% | 0.00 | 0.0002 | -0.009 | 390 | 78.80 | 81.65 | 6 | 118.0% | -1.00 | 0.0001 | -0.035 | ||
| 0 | 0.0400 | 3 | 7 | 80.6% | 0.00 | 0.0002 | -0.009 | 395 | 84.10 | 86.60 | 4 | 127.9% | -1.00 | 0.0000 | -0.035 | |
| 0 | 0.0100 | 5 | 33 | 75.1% | 0.00 | 0.0002 | -0.009 | 400 | 88.95 | 91.65 | 131.3% | -1.00 | 0.0000 | -0.035 | ||
| 0 | 2.13 | 149.4% | 0.00 | 0.0002 | -0.009 | 405 | 94.05 | 96.65 | 138.4% | -1.00 | 0.0000 | -0.035 | ||||
| 0 | 2.13 | 154.8% | 0.00 | 0.0001 | -0.008 | 410 | 98.90 | 101.60 | 139.5% | -1.00 | 0.0000 | -0.035 | ||||
| 0 | 2.13 | 160.0% | 0.00 | 0.0001 | -0.008 | 415 | 103.95 | 106.65 | 12 | 146.5% | -1.00 | 0.0000 | -0.035 | |||
| 0 | 2.13 | 165.2% | 0.00 | 0.0001 | -0.008 | 420 | 109.10 | 111.60 | 12 | 153.4% | -1.00 | 0.0000 | -0.035 | |||
| 0 | 2.13 | 170.2% | 0.00 | 0.0001 | -0.008 | 425 | 113.95 | 116.60 | 155.1% | -1.00 | 0.0000 | -0.035 | ||||
| 0 | 2.13 | 175.2% | 0.00 | 0.0001 | -0.008 | 430 | 118.70 | 121.65 | 155.2% | -1.00 | 0.0000 | -0.035 | ||||
| 0 | 2.13 | 180.0% | 0.00 | 0.0001 | -0.007 | 435 | 124.10 | 126.60 | 167.6% | -1.00 | 0.0000 | -0.035 | ||||
| 0 | 2.13 | 184.8% | 0.00 | 0.0001 | -0.007 | 440 | 129.10 | 131.60 | 8 | 172.2% | -1.00 | 0.0000 | -0.035 | |||
| 0 | 2.13 | 189.5% | 0.00 | 0.0001 | -0.007 | 445 | 133.80 | 136.65 | 26 | 171.0% | -1.00 | 0.0000 | -0.035 | |||
| 0 | 2.13 | 194.1% | 0.00 | 0.0001 | -0.007 | 450 | 139.05 | 141.60 | 46 | 180.1% | -1.00 | 0.0000 | -0.035 | |||
| 0 | 2.13 | 198.7% | 0.00 | 0.0001 | -0.007 | 455 | 143.85 | 146.60 | 34 | 179.7% | -1.00 | 0.0000 | -0.035 | |||
| 0 | 2.13 | 203.1% | 0.00 | 0.0001 | -0.006 | 460 | 148.90 | 151.60 | 6 | 185.1% | -1.00 | 0.0000 | -0.035 | |||
| 0 | 2.13 | 18 | 207.6% | 0.00 | 0.0001 | -0.006 | 465 | 154.05 | 156.60 | 192.9% | -1.00 | 0.0000 | -0.035 | |||
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 23, 2026
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs