HD 期权链 The Home Depot, Inc.

到期日 Cboe delayed options data · 截至 12:37 UTC

每行对应一个行权价。左半部分为call，右半部分为put。买价/卖价为买卖双方当前报价；成交量为本交易日已成交合约数；未平仓量为持仓合约数。高亮行最接近当前股价。

本到期日定价的波动幅度约为 ±4.7% (295.09–324.09) · ATM IV 29.8% · P/C 未平仓量 0.56

看涨期权								行权价	认沽期权
买价	提问	成交量	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		买价	提问	成交量	OI	IV	Δ	Γ	Θ
93.00	97.15			81.7%	1.00	0.0001	-0.006	215	0	0.0400		22	65.5%	-0.00	0.0001	-0.006
88.00	92.00		5	69.9%	1.00	0.0002	-0.007	220	0	2.13		14	105.3%	-0.00	0.0002	-0.007
83.00	87.05		10	67.3%	1.00	0.0002	-0.008	225	0	2.13		14	99.5%	-0.00	0.0002	-0.008
78.00	82.00		5	59.5%	1.00	0.0002	-0.009	230	0	2.13		6	93.8%	-0.00	0.0002	-0.009
73.05	77.05			59.6%	1.00	0.0003	-0.009	235	0	2.13		32	88.2%	-0.00	0.0003	-0.010
68.05	71.75				1.00	0.0004	-0.011	240	0	0.0100		23	41.8%	-0.00	0.0004	-0.011
63.05	66.75				1.00	0.0005	-0.012	245	0	0.0100	2	67	38.7%	-0.00	0.0005	-0.012
58.05	61.75		8		0.99	0.0006	-0.015	250	0.0100	0.7400	4	317	58.7%	-0.01	0.0006	-0.015
53.05	56.80		2		0.99	0.0008	-0.018	255	0	0.8700	2	318	55.5%	-0.01	0.0008	-0.018
48.10	51.80				0.99	0.0012	-0.022	260	0	0.4000	1	131	44.6%	-0.01	0.0012	-0.023
43.40	46.85		5	37.0%	0.98	0.0017	-0.029	265	0	0.3300	9	170	34.5%	-0.02	0.0017	-0.029
40.90	44.45			36.9%	0.98	0.0020	-0.034	267.5	0	1.34		48	48.0%	-0.02	0.0021	-0.034
38.20	41.85	2	55	20.1%	0.98	0.0025	-0.039	270	0.1500	0.2500	22	300	36.3%	-0.02	0.0025	-0.040
35.75	39.40			27.8%	0.97	0.0030	-0.046	272.5	0	1.24		4	42.4%	-0.03	0.0030	-0.046
33.55	37.10		1	34.4%	0.97	0.0037	-0.054	275	0.1700	0.7700	35	402	37.7%	-0.04	0.0037	-0.054
30.90	34.55			29.8%	0.96	0.0045	-0.064	277.5	0	1.67		1	40.3%	-0.04	0.0045	-0.064
28.35	32.10		40	27.7%	0.95	0.0054	-0.075	280	0.2000	0.8500	35	224	33.9%	-0.05	0.0055	-0.075
26.15	29.80			30.2%	0.93	0.0066	-0.088	282.5	0.0300	1.24	3	11	32.9%	-0.07	0.0067	-0.089
24.35	27.50	2	49	33.1%	0.92	0.0080	-0.103	285	0.5700	1.95	49	154	36.6%	-0.08	0.0080	-0.104
21.50	25.25		4	30.0%	0.90	0.0095	-0.120	287.5	0.1800	1.82	433	421	31.6%	-0.11	0.0096	-0.121
19.25	23.05	5	77	29.8%	0.87	0.0112	-0.139	290	0.5600	2.06	184	280	31.5%	-0.13	0.0113	-0.140
17.00	20.90		38	29.3%	0.84	0.0130	-0.159	292.5	0.5900	2.85	9	9	31.5%	-0.16	0.0131	-0.161
15.55	18.80	19	159	30.9%	0.81	0.0149	-0.179	295	1.00	3.25	26	138	30.9%	-0.19	0.0150	-0.181
13.10	16.90	7	10	29.5%	0.77	0.0167	-0.199	297.5	1.41	4.05	19	25	31.0%	-0.23	0.0169	-0.201
11.50	14.45	54	302	28.5%	0.72	0.0184	-0.217	300	2.32	4.60	34	141	31.1%	-0.28	0.0186	-0.220
9.50	13.25	21	42	29.0%	0.68	0.0200	-0.233	302.5	2.21	4.50	17	34	26.8%	-0.33	0.0202	-0.235
7.90	11.25	27	595	28.0%	0.62	0.0212	-0.245	305	4.35	5.40	12	47	29.5%	-0.38	0.0214	-0.248
6.95	9.80	9	24	29.0%	0.57	0.0220	-0.253	307.5	4.30	7.85	8	7	30.0%	-0.44	0.0223	-0.256
6.55	7.90	71	421	29.6%	0.51	0.0225	-0.255	310	5.80	8.75	6	15	30.0%	-0.49	0.0228	-0.258
5.50	6.55	45	54	29.5%	0.46	0.0225	-0.253	312.5	6.40	10.35	5	5	28.9%	-0.55	0.0228	-0.256
4.75	5.60	384	1,195	30.2%	0.40	0.0220	-0.245	315	8.60	11.45	4	27	29.6%	-0.60	0.0223	-0.248
2.45	5.30	46	39	28.4%	0.35	0.0211	-0.233	317.5	9.55	13.25			28.4%	-0.66	0.0215	-0.237
2.39	4.55	115	346	30.0%	0.30	0.0199	-0.217	320	11.55	15.15	3	5	29.3%	-0.71	0.0203	-0.221
0	0				0.00	0.0000	0.000	322.5	0	0				0.00	0.0000	0.000
0.7700	3.20	78	185	28.5%	0.21	0.0166	-0.178	325	15.15	18.95		1	28.5%	-0.80	0.0170	-0.183
0	0				0.00	0.0000	0.000	327.5	0	0				0.00	0.0000	0.000
0.6900	1.91	83	701	29.3%	0.14	0.0128	-0.137	330	19.55	23.25			29.2%	-0.87	0.0133	-0.142
0	0				0.00	0.0000	0.000	332.5	0	0				0.00	0.0000	0.000
0.4000	1.50	11	854	31.1%	0.09	0.0094	-0.102	335	24.15	27.85			30.1%	-0.92	0.0097	-0.106
0	0				0.00	0.0000	0.000	337.5	0	0				0.00	0.0000	0.000
0.0500	0.6500	12	71	28.1%	0.06	0.0067	-0.074	340	29.20	32.35			31.3%	-0.95	0.0067	-0.075
0.0500	0.5000	6	555	30.3%	0.04	0.0047	-0.055	345	33.75	37.45			31.6%	-0.97	0.0044	-0.052
0.0100	0.6000	27	37	34.2%	0.03	0.0033	-0.041	350	38.85	42.40			35.6%	-0.98	0.0029	-0.035
0	1.55		8	44.8%	0.02	0.0024	-0.032	355	43.70	47.45			37.4%	-0.99	0.0019	-0.023
0	1.51		10	48.1%	0.01	0.0018	-0.026	360	48.80	52.45			42.0%	-0.99	0.0012	-0.015
0	1.16		12	48.9%	0.01	0.0014	-0.021	365	53.65	57.40			41.6%	-1.00	0.0008	-0.011
0	0.5700	1	5	46.1%	0.01	0.0011	-0.018	370	58.65	62.40			44.4%	-1.00	0.0006	-0.008
0	0.9400		41	53.1%	0.01	0.0009	-0.016	375	63.65	67.25			40.5%	-1.00	0.0004	-0.006
0	0.3000		36	47.1%	0.01	0.0007	-0.014	380	68.65	72.40			49.9%	-1.00	0.0003	-0.004
0.0100	0.3000	1	4	49.9%	0.01	0.0006	-0.013	385	73.65	77.40			52.5%	-1.00	0.0002	-0.004
0.0100	0.0800	3	3	45.2%	0.00	0.0005	-0.012	390	78.70	82.40			56.5%	-1.00	0.0002	-0.003
0.0100	0.0900	4	6	47.9%	0.00	0.0004	-0.011	395	83.65	87.40			57.7%	-1.00	0.0002	-0.003
0.0100	0.0800	4	3	49.6%	0.00	0.0004	-0.011	400	88.65	92.40			60.2%	-1.00	0.0001	-0.002
0.0100	0.0500	2	3	49.6%	0.00	0.0004	-0.010	405	93.65	97.40			62.6%	-1.00	0.0001	-0.002
0	0.8800		1	71.9%	0.00	0.0003	-0.009	410	98.65	102.40			65.0%	-1.00	0.0001	-0.002
0	2.13			86.8%	0.00	0.0003	-0.009	415	103.65	107.45			69.0%	-1.00	0.0001	-0.002
0	2.13			89.5%	0.00	0.0003	-0.009	420	108.65	112.45			71.4%	-1.00	0.0001	-0.001
0	2.13			92.3%	0.00	0.0002	-0.009	425	113.65	117.45			73.7%	-1.00	0.0001	-0.001
0	2.13			94.9%	0.00	0.0002	-0.008	430	118.80	122.45			79.8%	-1.00	0.0001	-0.001
0	2.13			97.6%	0.00	0.0002	-0.008	435	123.65	127.45			78.2%	-1.00	0.0000	-0.001
0	2.13			100.2%	0.00	0.0002	-0.008	440	128.65	132.45			80.4%	-1.00	0.0000	-0.001
0	2.13			102.7%	0.00	0.0002	-0.008	445	133.65	137.45			82.6%	-1.00	0.0000	-0.001
0	2.13		1	105.2%	0.00	0.0002	-0.007	450	138.65	142.45			84.8%	-1.00	0.0000	-0.001
0	2.13		32	107.6%	0.00	0.0001	-0.007	455	143.80	147.35			88.5%	-1.00	0.0000	-0.001
0	2.13		3	110.1%	0.00	0.0001	-0.007	460	148.65	152.45			89.0%	-1.00	0.0000	-0.001

显示的行权价：标的价格 ±50% 范围内。内在价值 = max(0, 价格 − 行权价)（call）或 max(0, 行权价 − 价格)（put）；时间价值 = 期权价格 − 内在价值。希腊字母及隐含波动率来自交易所数据源的计算结果。

波动率微笑 — Oct 30, 2026

波动率页面 →

本到期日各行权价的隐含波动率。价外put通常定价高于call——即偏斜现象。

看涨期权看跌期权

HD 期权链 The Home Depot, Inc.

波动率微笑 — Oct 30, 2026

非必需消费品

ETF

科技

金融服务

工业

必需消费品