HD option chain The Home Depot, Inc.

Expiration 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 ±9.7% (280.12–340.27) · ATM IV 29.7% · P/C open interest 0.76

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
144.25	147.75			60.4%	1.00	0.0000	0.000	165	0	1.17		148	77.7%	-0.00	0.0001	-0.002
139.30	142.55		2		1.00	0.0000	0.000	170	0	0.6000		219	67.4%	-0.00	0.0001	-0.002
134.30	137.75			47.7%	1.00	0.0000	0.000	175	0	0.6100	1	230	64.6%	-0.00	0.0001	-0.003
129.35	132.75		1	43.4%	1.00	0.0000	0.000	180	0	0.9900		310	66.3%	-0.00	0.0001	-0.003
124.35	127.85		1	48.6%	1.00	0.0001	0.000	185	0.0100	0.7200		294	60.5%	-0.00	0.0001	-0.003
119.40	122.80				1.00	0.0001	0.000	190	0	0.4000		63	53.1%	-0.00	0.0002	-0.004
114.40	117.80		1		1.00	0.0001	0.000	195	0	0.2100	1	25	46.7%	-0.00	0.0002	-0.004
109.45	112.90		3	40.4%	1.00	0.0001	0.000	200	0	0.2300		308	44.8%	-0.00	0.0002	-0.005
104.50	108.00			43.4%	1.00	0.0002	0.000	205	0	0.2500			43.0%	-0.01	0.0003	-0.006
99.55	102.95		2	38.9%	1.00	0.0002	0.000	210	0	0.2800		72	41.3%	-0.01	0.0004	-0.007
94.60	98.00			38.5%	0.99	0.0003	0.000	215	0.0800	0.1700	6	2	38.5%	-0.01	0.0005	-0.009
89.65	93.05		6	37.7%	0.99	0.0004	0.000	220	0.1000	0.2000	5	116	37.1%	-0.01	0.0006	-0.011
84.65	88.05			33.9%	0.99	0.0005	0.000	225	0.1500	0.2600	8	66	36.5%	-0.01	0.0008	-0.013
79.80	83.15		10	35.9%	0.99	0.0007	-0.001	230	0.1600	0.5300	4	220	37.0%	-0.02	0.0010	-0.016
74.85	78.15			33.6%	0.98	0.0009	-0.005	235	0.3100	0.6200	2	66	36.5%	-0.02	0.0012	-0.019
70.00	73.50		8	35.7%	0.98	0.0012	-0.010	240	0.4300	0.8400	1	482	36.0%	-0.03	0.0016	-0.024
65.15	67.55		1		0.97	0.0016	-0.015	245	0.4900	0.8300	9	106	33.9%	-0.04	0.0020	-0.029
60.30	62.75		181	25.4%	0.96	0.0021	-0.022	250	0.7700	1.07		1,505	33.6%	-0.05	0.0025	-0.035
55.55	58.00		5	27.9%	0.95	0.0027	-0.030	255	0.9900	1.36	3	80	32.8%	-0.06	0.0031	-0.043
50.90	53.25		22	28.6%	0.93	0.0034	-0.039	260	1.43	2.00	1	542	33.2%	-0.08	0.0037	-0.051
46.30	48.85		4	29.5%	0.91	0.0041	-0.049	265	1.91	2.40	11	291	32.5%	-0.10	0.0045	-0.059
41.85	44.30		1,861	29.5%	0.89	0.0050	-0.059	270	2.43	2.91	11	980	31.7%	-0.13	0.0053	-0.069
37.45	40.05		40	29.4%	0.86	0.0059	-0.071	275	3.10	3.65	24	281	31.1%	-0.16	0.0062	-0.078
33.30	35.80		140	29.2%	0.83	0.0069	-0.082	280	4.25	4.55	56	1,430	31.1%	-0.19	0.0071	-0.088
29.50	31.80	5	273	29.3%	0.79	0.0079	-0.093	285	5.20	5.75	17	235	30.6%	-0.23	0.0080	-0.097
26.35	28.00	2	114	29.8%	0.75	0.0088	-0.103	290	6.55	7.15	15	990	30.4%	-0.28	0.0088	-0.105
23.30	24.60	2	440	30.2%	0.70	0.0096	-0.111	295	8.10	8.75	6	124	30.1%	-0.32	0.0095	-0.112
20.05	21.15	6	853	29.7%	0.65	0.0103	-0.118	300	9.95	10.55	10	1,684	29.8%	-0.37	0.0102	-0.118
16.85	18.25	6	240	29.3%	0.59	0.0108	-0.122	305	12.00	13.25	2	40	30.1%	-0.43	0.0106	-0.121
14.60	15.65	6	721	29.7%	0.54	0.0111	-0.124	310	14.25	15.65	15	1,995	29.8%	-0.48	0.0108	-0.122
12.55	13.15	48	177	29.7%	0.48	0.0111	-0.124	315	16.95	18.55		32	29.9%	-0.53	0.0109	-0.121
9.95	11.10	17	845	29.1%	0.43	0.0110	-0.121	320	19.90	22.30		1,243	30.6%	-0.59	0.0107	-0.117
8.60	9.05	27	159	29.3%	0.38	0.0107	-0.116	325	23.00	24.75		8	29.6%	-0.64	0.0104	-0.112
6.90	7.25	70	774	28.8%	0.33	0.0102	-0.110	330	26.40	28.80		509	30.1%	-0.69	0.0099	-0.104
5.55	6.00	6	143	28.8%	0.28	0.0095	-0.102	335	30.10	32.05		50	29.6%	-0.73	0.0092	-0.096
4.50	4.85	26	1,983	28.8%	0.24	0.0087	-0.092	340	33.90	36.45		477	30.1%	-0.77	0.0085	-0.086
3.05	3.90	42	222	28.0%	0.20	0.0079	-0.083	345	38.00	40.30			29.9%	-0.81	0.0077	-0.076
2.51	3.00	26	2,243	28.0%	0.16	0.0070	-0.073	350	42.25	44.75	1	556	30.3%	-0.84	0.0068	-0.066
1.95	2.48	11	61	28.2%	0.14	0.0062	-0.064	355	46.60	48.85			30.0%	-0.87	0.0060	-0.056
1.54	1.95	40	609	28.3%	0.11	0.0053	-0.055	360	51.20	53.65		255	31.0%	-0.90	0.0051	-0.047
1.21	1.59	5	20	28.5%	0.09	0.0046	-0.047	365	55.60	58.25			30.9%	-0.92	0.0044	-0.038
0.7600	1.15	9	379	27.8%	0.07	0.0039	-0.040	370	60.40	62.35		139	30.0%	-0.93	0.0037	-0.030
0.4800	1.09	1	25	28.3%	0.06	0.0032	-0.034	375	65.10	67.70			32.0%	-0.95	0.0031	-0.024
0.6300	0.7500	7	1,099	29.1%	0.05	0.0027	-0.029	380	70.00	72.50		15	32.9%	-0.96	0.0026	-0.018
0.3000	0.6400	1	7	28.5%	0.04	0.0023	-0.024	385	74.65	77.35			33.0%	-0.96	0.0021	-0.013
0.3700	0.4700		1,594	29.3%	0.03	0.0019	-0.021	390	79.70	82.25		1	34.6%	-0.97	0.0018	-0.009
0.1600	0.4300		3	29.0%	0.03	0.0016	-0.018	395	84.55	87.15			35.3%	-0.98	0.0015	-0.006
0.1000	0.3100	8	504	28.7%	0.02	0.0014	-0.015	400	88.55	92.05		3	31.2%	-0.98	0.0013	-0.003
0.1200	0.2100		302	30.2%	0.02	0.0010	-0.012	410	98.60	101.90		8	33.7%	-0.99	0.0009	0.000
0.0400	0.2600		434	32.0%	0.01	0.0008	-0.010	420	108.40	111.80			34.4%	-0.99	0.0007	0.000
0	0.2400		164	33.2%	0.01	0.0006	-0.008	430	118.40	121.75			37.2%	-0.99	0.0005	0.000
0	0.2200		154	34.9%	0.01	0.0005	-0.007	440	128.35	131.70			39.6%	-0.99	0.0004	0.000
0.0100	0.2100		362	36.8%	0.01	0.0004	-0.007	450	138.35	141.40			39.4%	-0.99	0.0004	0.000
0	0.1900		156	38.1%	0.01	0.0004	-0.006	460	148.55	151.70			47.5%	-1.00	0.0008	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 — Dec 18, 2026

Volatility page →

Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.

callsputs

HD option chain The Home Depot, Inc.

Volatility smile — Dec 18, 2026

Consumer Cyclical

ETF

Technology

Financial Services

Industrials

Consumer Defensive