HD cadeia de opções The Home Depot, Inc.

Expiração Cboe delayed options data · em 12:37 UTC

Cada linha corresponde a um strike. A metade esquerda é a call, a metade direita é a put. Bid/ask são as cotações atuais de compradores e vendedores; volume é o número de contratos negociados na sessão; open interest são os contratos em aberto. A linha destacada é a mais próxima do preço da ação.

Este vencimento precifica um movimento de aproximadamente ±6.4% (289.92–329.26) · IV ATM 28.6% · P/C open interest 1.13

CALLS								Strike	PUTS
Bid	Perguntar	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	Perguntar	Vol	OI	IV	Δ	Γ	Θ
93.35	97.40				1.00	0.0003	-0.009	215	0	2.13		5	79.0%	-0.00	0.0003	-0.009
88.40	92.35				1.00	0.0003	-0.010	220	0	0.5600			59.6%	-0.00	0.0003	-0.010
83.40	87.40				0.99	0.0004	-0.011	225	0	2.14		1	70.8%	-0.01	0.0004	-0.011
78.45	82.50			35.8%	0.99	0.0005	-0.012	230	0	2.14		2	66.8%	-0.01	0.0005	-0.012
73.45	77.40				0.99	0.0006	-0.014	235	0	1.35		1	57.4%	-0.01	0.0006	-0.014
68.50	72.45				0.99	0.0008	-0.016	240	0	0.5500		1	46.1%	-0.01	0.0008	-0.016
63.50	67.65			34.6%	0.99	0.0010	-0.019	245	0	0.5800		13	43.3%	-0.01	0.0010	-0.019
58.60	62.70			34.9%	0.98	0.0013	-0.022	250	0	0.7600	1	12	41.9%	-0.02	0.0013	-0.022
53.65	57.45				0.98	0.0016	-0.027	255	0	0.7900		30	38.9%	-0.02	0.0016	-0.027
48.95	52.45			29.8%	0.97	0.0022	-0.033	260	0	0.6500	8	437	34.5%	-0.03	0.0022	-0.033
43.90	47.60			27.9%	0.96	0.0029	-0.041	265	0.0100	1.03	5	134	34.2%	-0.04	0.0029	-0.041
39.15	42.80	4	2	28.9%	0.95	0.0039	-0.051	270	0.2100	0.8600	24	115	31.1%	-0.05	0.0039	-0.052
34.45	38.15	1	1	29.2%	0.93	0.0052	-0.065	275	0.5700	1.43	41	195	32.0%	-0.07	0.0052	-0.065
30.20	33.55	2	23	30.0%	0.90	0.0068	-0.081	280	1.20	1.91	19	122	32.1%	-0.10	0.0068	-0.082
25.80	29.20		16	29.7%	0.86	0.0086	-0.101	285	1.39	2.47	30	79	30.1%	-0.14	0.0087	-0.102
22.25	24.15	10	154	28.7%	0.81	0.0106	-0.121	290	1.61	4.60	86	100	31.1%	-0.19	0.0107	-0.123
17.85	21.20	11	150	29.1%	0.75	0.0126	-0.142	295	3.45	4.15	22	59	28.9%	-0.25	0.0127	-0.143
13.85	17.75	1	324	28.2%	0.68	0.0143	-0.159	300	4.60	5.95	69	24	28.7%	-0.32	0.0145	-0.161
11.25	14.25	16	211	28.3%	0.61	0.0155	-0.170	305	6.70	7.95	812	800	29.0%	-0.40	0.0158	-0.173
8.25	11.90	20	300	28.3%	0.53	0.0161	-0.175	310	9.00	10.20	807	827	28.8%	-0.48	0.0165	-0.179
6.15	9.55	26	144	28.5%	0.45	0.0161	-0.173	315	11.20	13.05	8	7	28.2%	-0.56	0.0166	-0.177
4.45	6.90	10	109	27.6%	0.37	0.0155	-0.164	320	13.30	17.10			28.0%	-0.64	0.0160	-0.169
3.70	4.80	59	122	27.8%	0.30	0.0143	-0.148	325	16.80	20.70			28.0%	-0.72	0.0149	-0.154
2.42	4.25	260	696	28.8%	0.23	0.0127	-0.129	330	20.80	24.55		1	28.2%	-0.79	0.0134	-0.136
0.9500	3.55	51	48	28.1%	0.18	0.0108	-0.109	335	25.00	28.70		2	28.4%	-0.84	0.0115	-0.116
0.5000	2.15	13	58	26.8%	0.13	0.0089	-0.089	340	29.40	33.10			28.4%	-0.89	0.0096	-0.097
0.8500	1.81	147	135	29.8%	0.10	0.0071	-0.072	345	34.10	37.75			29.1%	-0.93	0.0077	-0.079
0.2200	1.00	4	21	27.2%	0.07	0.0056	-0.057	350	38.85	42.55			29.8%	-0.96	0.0058	-0.061
0	1.31	11	47	30.2%	0.05	0.0043	-0.046	355	43.85	47.45			31.8%	-0.97	0.0041	-0.045
0	1.38		3	33.0%	0.04	0.0034	-0.038	360	48.80	52.50			34.0%	-0.98	0.0028	-0.029
0	0.3200	6	40	27.6%	0.03	0.0027	-0.031	365	53.45	57.50			33.0%	-0.99	0.0018	-0.019
0	0.3000	2	5	29.2%	0.02	0.0022	-0.026	370	58.80	62.45			38.7%	-0.99	0.0012	-0.012
0	0.8700	6	5	36.7%	0.02	0.0017	-0.023	375	63.65	67.45			39.6%	-1.00	0.0007	-0.007
0	0.2000	14	5	31.3%	0.02	0.0014	-0.020	380	68.65	72.45			41.8%	-1.00	0.0005	-0.004
0	0.4100	4	1	36.3%	0.01	0.0012	-0.018	385	73.70	77.45			44.5%	-1.00	0.0003	-0.003
0	0.7900	2		42.2%	0.01	0.0010	-0.016	390	78.70	82.60			46.6%	-1.00	0.0002	-0.001
0	0.6400			42.7%	0.01	0.0009	-0.014	395	83.70	87.45			48.6%	-1.00	0.0001	-0.001
0	2.20			55.2%	0.01	0.0008	-0.013	400	88.65	92.45			50.1%	-1.00	0.0001	-0.001
0	2.19			57.2%	0.01	0.0007	-0.012	405	93.65	97.45			52.0%	-1.00	0.0001	-0.000
0	2.19			59.3%	0.01	0.0006	-0.011	410	98.70	102.35			53.4%	-1.00	0.0000	-0.000
0	2.19			61.3%	0.01	0.0005	-0.011	415	103.70	107.60			56.5%	-1.00	0.0000	-0.000
0	2.19			63.3%	0.01	0.0005	-0.010	420	108.70	112.35			57.1%	-1.00	0.0000	-0.000
0	2.18		2	65.1%	0.01	0.0004	-0.009	425	113.65	117.35			58.2%	-1.00	0.0000	-0.000

Strikes exibidos: dentro de ±50% do preço do ativo subjacente. Valor intrínseco = max(0, preço − strike) para calls, max(0, strike − preço) para puts; extrínseco = preço da opção − intrínseco. Greeks e IV conforme calculados pelo feed da bolsa.

Sorriso de volatilidade — Nov 13, 2026

Página de volatilidade →

Volatilidade implícita por strike para este vencimento. Puts fora do dinheiro geralmente apresentam IV mais alta do que calls — o skew.

callsputs

HD cadeia de opções The Home Depot, Inc.

Sorriso de volatilidade — Nov 13, 2026

Consumo Cíclico

ETF

Tecnologia

Serviços Financeiros

Indústria

Consumo Defensivo