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 ±11.3% (275.12–345.27) · ATM IV 28.9% · P/C open interest 0.65

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
139.30	142.80		8		1.00	0.0000	0.000	170	0	0.2000		574	48.9%	-0.00	0.0001	-0.002
134.30	137.80		3		1.00	0.0000	0.000	175	0.0100	0.3800		189	50.6%	-0.00	0.0001	-0.002
129.35	132.85				1.00	0.0000	0.000	180	0.0100	0.4200		111	48.9%	-0.00	0.0001	-0.003
124.35	127.85				1.00	0.0001	0.000	185	0	0.2400		289	43.5%	-0.00	0.0002	-0.003
119.40	122.85		3		1.00	0.0001	0.000	190	0	0.2700		75	42.0%	-0.00	0.0002	-0.004
114.45	117.75		9		1.00	0.0001	0.000	195	0.0300	0.1500	19	58	38.1%	-0.01	0.0003	-0.005
109.50	112.90		31		1.00	0.0002	0.000	200	0.0500	0.1700	19	92	37.1%	-0.01	0.0003	-0.006
99.60	102.90		5		0.99	0.0003	0.000	210	0.0900	0.2600	2	165	35.4%	-0.01	0.0005	-0.008
89.70	93.10		14	31.9%	0.99	0.0006	-0.001	220	0.1500	0.6300		343	35.5%	-0.02	0.0008	-0.012
80.00	82.80		5	24.3%	0.98	0.0011	-0.008	230	0.4500	0.6800		184	33.5%	-0.03	0.0013	-0.018
70.35	72.80		11	26.5%	0.97	0.0018	-0.017	240	0.8400	1.06	6	245	32.6%	-0.04	0.0019	-0.026
60.95	63.35		128	28.7%	0.94	0.0027	-0.029	250	1.37	1.87	2	1,009	32.0%	-0.07	0.0028	-0.036
56.30	59.00			29.5%	0.92	0.0033	-0.036	255	1.67	2.77		2	32.3%	-0.09	0.0033	-0.042
52.00	54.20		59	29.3%	0.90	0.0039	-0.044	260	2.43	2.70	17	1,761	31.1%	-0.11	0.0039	-0.049
47.40	50.00			29.2%	0.88	0.0046	-0.051	265	2.80	3.35	1	41	30.4%	-0.13	0.0046	-0.055
43.15	45.70		50	29.0%	0.85	0.0052	-0.059	270	3.85	4.10	25	1,239	30.4%	-0.16	0.0052	-0.062
39.60	41.65			29.6%	0.82	0.0059	-0.066	275	4.55	5.10	16	11	30.0%	-0.19	0.0059	-0.069
35.50	37.60	7	190	29.0%	0.79	0.0066	-0.073	280	5.85	6.15	8	1,228	29.9%	-0.22	0.0066	-0.076
31.50	34.05		7	28.7%	0.75	0.0072	-0.080	285	6.90	7.50	8	17	29.5%	-0.25	0.0072	-0.082
29.20	30.40	1	1,230	29.6%	0.72	0.0078	-0.086	290	8.40	9.00	172	1,687	29.3%	-0.29	0.0078	-0.088
24.70	27.15			28.4%	0.67	0.0083	-0.090	295	10.10	11.00	1	8	29.3%	-0.34	0.0084	-0.092
22.70	24.00	79	667	29.1%	0.63	0.0087	-0.094	300	12.00	12.70	16	1,892	28.9%	-0.38	0.0088	-0.096
19.50	21.15		35	28.6%	0.59	0.0090	-0.096	305	14.10	15.40	11	11	29.1%	-0.42	0.0091	-0.098
17.35	18.50	34	2,388	28.8%	0.54	0.0092	-0.097	310	16.50	17.80	6	1,379	29.0%	-0.47	0.0094	-0.100
15.15	16.10	2	15	28.7%	0.49	0.0092	-0.097	315	19.15	21.55		3	29.8%	-0.52	0.0095	-0.099
13.20	13.95	29	1,806	28.8%	0.45	0.0092	-0.096	320	21.90	23.85		3,086	29.0%	-0.56	0.0094	-0.098
10.75	12.00	4	13	28.2%	0.41	0.0090	-0.093	325	25.05	27.40	1	4	29.4%	-0.61	0.0093	-0.095
9.35	10.20	10	2,223	28.2%	0.36	0.0088	-0.090	330	28.25	30.15	3	1,141	28.7%	-0.65	0.0090	-0.091
7.45	8.65	9	16	27.7%	0.32	0.0084	-0.086	335	31.65	34.25		5	29.0%	-0.69	0.0086	-0.086
6.60	7.30	16	864	28.0%	0.28	0.0080	-0.081	340	35.40	38.00		506	29.0%	-0.73	0.0082	-0.080
4.70	5.15	19	1,081	28.1%	0.22	0.0069	-0.069	350	43.30	45.75	1	1,446	28.8%	-0.80	0.0070	-0.066
3.00	3.45	22	2,184	27.6%	0.16	0.0058	-0.057	360	52.00	54.55	1	602	29.4%	-0.86	0.0057	-0.052
1.98	2.32	27	2,071	27.5%	0.11	0.0046	-0.045	370	61.05	63.55		607	29.9%	-0.90	0.0045	-0.038
1.08	1.71	7	2,071	27.5%	0.08	0.0036	-0.035	380	70.35	72.90	2	111	30.6%	-0.94	0.0033	-0.026
0.7000	1.05	8	813	27.3%	0.06	0.0027	-0.027	390	80.00	82.50		87	31.8%	-0.96	0.0024	-0.017
0.5000	0.8500	2	2,898	28.3%	0.04	0.0020	-0.020	400	89.65	92.20		36	32.9%	-0.97	0.0017	-0.009
0.2600	0.6400	1	447	28.5%	0.03	0.0015	-0.016	410	98.80	102.05		2	32.0%	-0.98	0.0012	-0.004
0.1600	0.4800		820	29.0%	0.02	0.0012	-0.012	420	108.70	111.90		8	33.5%	-0.99	0.0009	0.000
0.1000	0.3900		924	29.7%	0.02	0.0009	-0.010	430	118.45	121.80		7	34.2%	-0.99	0.0006	0.000
0.0200	0.3000		679	29.9%	0.01	0.0007	-0.008	440	127.65	131.75		4		-0.99	0.0010	0.000
0.0100	0.1700	1	492	29.5%	0.01	0.0006	-0.007	450	138.55	141.75			39.7%	-1.00	0.0000	-0.025
0	0.2500		1,808	32.1%	0.01	0.0005	-0.006	460	148.60	151.75			42.4%	-1.00	0.0000	-0.025

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 — Jan 15, 2027

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 — Jan 15, 2027

Consumer Cyclical

ETF

Technology

Financial Services

Industrials

Consumer Defensive