HD option chain The Home Depot, Inc.
Cboe delayed options data · as of 12:37 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 ±5.6% (292.14–327.04) · ATM IV 29.3% · P/C open interest 0.72
| 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 | |
| 93.20 | 97.20 | 1 | 1.00 | 0.0002 | -0.008 | 215 | 0 | 2.13 | 1 | 91.0% | -0.00 | 0.0002 | -0.008 | |||
| 88.20 | 92.15 | 1.00 | 0.0002 | -0.009 | 220 | 0 | 2.13 | 2 | 86.2% | -0.00 | 0.0002 | -0.009 | ||||
| 83.20 | 87.25 | 1.00 | 0.0003 | -0.010 | 225 | 0 | 2.14 | 1 | 81.5% | -0.00 | 0.0003 | -0.010 | ||||
| 78.20 | 82.40 | 1.00 | 0.0004 | -0.011 | 230 | 0 | 2.14 | 76.9% | -0.00 | 0.0004 | -0.011 | |||||
| 73.25 | 77.20 | 1 | 0.99 | 0.0005 | -0.013 | 235 | 0 | 2.15 | 7 | 72.4% | -0.01 | 0.0005 | -0.013 | |||
| 68.25 | 72.30 | 0.99 | 0.0006 | -0.014 | 240 | 0 | 2.16 | 7 | 67.9% | -0.01 | 0.0006 | -0.015 | ||||
| 63.30 | 67.35 | 1 | 0.99 | 0.0008 | -0.017 | 245 | 0 | 0.3500 | 20 | 27 | 46.2% | -0.01 | 0.0008 | -0.017 | ||
| 58.30 | 62.25 | 0.99 | 0.0010 | -0.020 | 250 | 0 | 0.5400 | 69 | 167 | 45.6% | -0.01 | 0.0010 | -0.020 | |||
| 53.35 | 57.30 | 1 | 0.98 | 0.0013 | -0.024 | 255 | 0 | 0.3600 | 19 | 381 | 39.4% | -0.02 | 0.0013 | -0.024 | ||
| 48.40 | 52.35 | 1 | 24.9% | 0.98 | 0.0018 | -0.030 | 260 | 0 | 0.3900 | 48 | 437 | 36.5% | -0.02 | 0.0018 | -0.030 | |
| 43.50 | 47.10 | 8 | 0.97 | 0.0024 | -0.037 | 265 | 0.1500 | 0.7000 | 53 | 37.8% | -0.03 | 0.0024 | -0.038 | |||
| 38.65 | 42.35 | 1 | 27.1% | 0.96 | 0.0033 | -0.048 | 270 | 0.2500 | 0.7600 | 15 | 94 | 35.3% | -0.04 | 0.0034 | -0.048 | |
| 33.80 | 37.50 | 5 | 27.4% | 0.94 | 0.0046 | -0.061 | 275 | 0.1400 | 0.8600 | 140 | 148 | 31.4% | -0.06 | 0.0046 | -0.062 | |
| 29.35 | 32.85 | 12 | 29.6% | 0.92 | 0.0063 | -0.080 | 280 | 0.4700 | 1.26 | 163 | 323 | 31.3% | -0.08 | 0.0064 | -0.080 | |
| 24.60 | 28.35 | 7 | 28 | 28.6% | 0.89 | 0.0085 | -0.102 | 285 | 0.6500 | 1.84 | 129 | 286 | 30.1% | -0.12 | 0.0086 | -0.103 |
| 20.25 | 24.00 | 12 | 151 | 28.3% | 0.84 | 0.0110 | -0.129 | 290 | 1.67 | 2.24 | 136 | 140 | 29.8% | -0.16 | 0.0112 | -0.130 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 292.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 16.20 | 20.10 | 13 | 154 | 28.4% | 0.78 | 0.0136 | -0.156 | 295 | 1.73 | 3.50 | 28 | 87 | 27.9% | -0.23 | 0.0138 | -0.157 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 297.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 13.25 | 15.40 | 3 | 190 | 27.5% | 0.70 | 0.0160 | -0.180 | 300 | 3.15 | 5.90 | 52 | 661 | 30.0% | -0.30 | 0.0162 | -0.182 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 302.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 10.70 | 12.15 | 40 | 203 | 28.5% | 0.61 | 0.0177 | -0.197 | 305 | 5.05 | 7.85 | 18 | 21 | 30.2% | -0.39 | 0.0180 | -0.199 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 307.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 7.05 | 9.80 | 54 | 493 | 27.6% | 0.52 | 0.0186 | -0.203 | 310 | 8.05 | 10.00 | 149 | 162 | 31.0% | -0.48 | 0.0190 | -0.207 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 312.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 6.05 | 6.80 | 47 | 374 | 28.4% | 0.43 | 0.0185 | -0.199 | 315 | 9.95 | 12.70 | 7 | 29.4% | -0.58 | 0.0189 | -0.203 | |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 317.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 3.15 | 4.95 | 38 | 158 | 26.2% | 0.34 | 0.0174 | -0.184 | 320 | 12.50 | 15.90 | 1 | 2 | 28.1% | -0.67 | 0.0179 | -0.189 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 322.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 1.71 | 3.95 | 74 | 439 | 26.7% | 0.26 | 0.0155 | -0.161 | 325 | 16.40 | 19.35 | 1 | 28.2% | -0.75 | 0.0161 | -0.166 | |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 327.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 1.26 | 3.05 | 205 | 872 | 28.1% | 0.19 | 0.0131 | -0.134 | 330 | 20.25 | 23.95 | 29.2% | -0.82 | 0.0137 | -0.140 | ||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 332.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0.6100 | 2.23 | 33 | 52 | 28.2% | 0.14 | 0.0105 | -0.107 | 335 | 24.65 | 28.30 | 29.8% | -0.88 | 0.0112 | -0.114 | ||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 337.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0.1400 | 1.62 | 2 | 207 | 28.0% | 0.10 | 0.0081 | -0.084 | 340 | 29.25 | 32.90 | 30.7% | -0.92 | 0.0087 | -0.090 | ||
| 0.1200 | 1.04 | 11 | 58 | 28.4% | 0.07 | 0.0062 | -0.065 | 345 | 34.00 | 37.65 | 31.9% | -0.95 | 0.0064 | -0.069 | ||
| 0 | 0.9300 | 4 | 20 | 29.9% | 0.05 | 0.0046 | -0.051 | 350 | 38.90 | 42.50 | 33.6% | -0.97 | 0.0045 | -0.050 | ||
| 0.0800 | 0.8500 | 2 | 376 | 32.7% | 0.04 | 0.0035 | -0.041 | 355 | 43.70 | 47.45 | 34.7% | -0.98 | 0.0030 | -0.034 | ||
| 0 | 1.03 | 9 | 58 | 36.1% | 0.03 | 0.0027 | -0.033 | 360 | 48.75 | 52.45 | 37.9% | -0.99 | 0.0020 | -0.023 | ||
| 0 | 0.2600 | 18 | 10 | 31.0% | 0.02 | 0.0021 | -0.028 | 365 | 53.45 | 57.60 | 37.6% | -0.99 | 0.0013 | -0.015 | ||
| 0 | 0.2200 | 2 | 6 | 32.5% | 0.02 | 0.0017 | -0.024 | 370 | 58.70 | 62.50 | 42.8% | -1.00 | 0.0009 | -0.010 | ||
| 0 | 0.1800 | 5 | 43 | 33.7% | 0.01 | 0.0014 | -0.021 | 375 | 63.70 | 67.45 | 45.4% | -1.00 | 0.0006 | -0.007 | ||
| 0 | 0.1000 | 2 | 108 | 33.4% | 0.01 | 0.0011 | -0.018 | 380 | 68.70 | 72.45 | 47.9% | -1.00 | 0.0004 | -0.004 | ||
| 0.0100 | 0.1600 | 4 | 112 | 37.5% | 0.01 | 0.0009 | -0.016 | 385 | 73.70 | 77.45 | 50.3% | -1.00 | 0.0003 | -0.003 | ||
| 0.0100 | 0.0900 | 2 | 4 | 37.1% | 0.01 | 0.0008 | -0.015 | 390 | 78.75 | 82.45 | 53.3% | -1.00 | 0.0002 | -0.002 | ||
| 0 | 0.4700 | 20 | 22 | 47.2% | 0.01 | 0.0007 | -0.013 | 395 | 83.75 | 87.45 | 55.6% | -1.00 | 0.0002 | -0.002 | ||
| 0 | 1.35 | 3 | 58.3% | 0.01 | 0.0006 | -0.012 | 400 | 88.70 | 92.45 | 57.4% | -1.00 | 0.0001 | -0.001 | |||
| 0.0100 | 0.3300 | 2 | 5 | 49.1% | 0.01 | 0.0005 | -0.011 | 405 | 93.75 | 97.45 | 60.2% | -1.00 | 0.0001 | -0.001 | ||
| 0.0100 | 0.0900 | 3 | 2 | 44.2% | 0.01 | 0.0005 | -0.011 | 410 | 98.65 | 102.45 | 61.2% | -1.00 | 0.0001 | -0.001 | ||
| 0.0100 | 0.0900 | 1 | 2 | 45.9% | 0.00 | 0.0004 | -0.010 | 415 | 103.70 | 107.45 | 64.0% | -1.00 | 0.0001 | -0.001 | ||
| 0 | 2.13 | 72.8% | 0.00 | 0.0004 | -0.010 | 420 | 108.70 | 112.45 | 66.1% | -1.00 | 0.0000 | -0.001 | ||||
| 0 | 2.13 | 75.0% | 0.00 | 0.0003 | -0.009 | 425 | 113.80 | 117.35 | 68.2% | -1.00 | 0.0000 | -0.000 | ||||
| 0 | 2.13 | 77.2% | 0.00 | 0.0003 | -0.009 | 430 | 118.70 | 122.35 | 68.9% | -1.00 | 0.0000 | -0.000 | ||||
| 0 | 2.13 | 79.4% | 0.00 | 0.0003 | -0.008 | 435 | 123.70 | 127.45 | 72.3% | -1.00 | 0.0000 | -0.000 | ||||
| 0 | 2.13 | 81.5% | 0.00 | 0.0002 | -0.008 | 440 | 128.75 | 132.35 | 73.6% | -1.00 | 0.0000 | -0.000 | ||||
| 0 | 2.13 | 83.6% | 0.00 | 0.0002 | -0.008 | 445 | 133.80 | 137.45 | 77.6% | -1.00 | 0.0000 | -0.000 | ||||
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 — Nov 06, 2026
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs