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 ±13.1% (269.52–350.88) · ATM IV 28.3% · P/C open interest 1.67

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
114.60	118.10			35.8%	0.99	0.0004	0.000	195	0.1500	0.4900		1	38.2%	-0.01	0.0004	-0.008
109.75	113.20		23	36.5%	0.99	0.0005	0.000	200	0.2300	0.5700		14	37.6%	-0.01	0.0005	-0.009
100.05	103.50		1	36.3%	0.98	0.0008	0.000	210	0.3900	0.6000		45	35.2%	-0.02	0.0008	-0.013
90.50	93.75			35.0%	0.97	0.0012	-0.006	220	0.4500	1.05		21	33.9%	-0.03	0.0012	-0.017
81.05	84.05			33.2%	0.96	0.0016	-0.013	230	0.9600	1.75		25	34.0%	-0.05	0.0016	-0.023
76.40	79.60			33.4%	0.95	0.0019	-0.016	235	1.24	1.80		131	32.9%	-0.06	0.0019	-0.026
71.70	74.45			31.4%	0.93	0.0022	-0.021	240	1.60	2.53		88	33.3%	-0.07	0.0023	-0.030
67.20	70.05		1	31.4%	0.92	0.0026	-0.025	245	1.87	2.99	1	67	32.6%	-0.08	0.0026	-0.034
62.75	65.45		3	30.8%	0.91	0.0030	-0.030	250	2.39	2.97	5	78	31.4%	-0.10	0.0030	-0.038
58.35	61.20			30.6%	0.89	0.0034	-0.035	255	2.87	4.00		75	31.5%	-0.11	0.0035	-0.043
54.05	56.70		16	29.9%	0.87	0.0039	-0.040	260	3.65	4.10	1	205	30.5%	-0.13	0.0040	-0.048
50.65	52.55			30.5%	0.85	0.0043	-0.045	265	4.45	4.85	1	108	30.1%	-0.16	0.0044	-0.052
45.85	48.65		14	29.5%	0.82	0.0048	-0.051	270	5.35	5.75	10	145	29.8%	-0.18	0.0050	-0.057
42.90	44.60		2	30.0%	0.79	0.0053	-0.056	275	6.40	6.85		145	29.6%	-0.21	0.0054	-0.062
38.75	40.85	4	54	29.3%	0.77	0.0058	-0.061	280	7.65	8.05	2	257	29.3%	-0.24	0.0060	-0.067
36.20	37.30		18	29.9%	0.73	0.0062	-0.065	285	9.00	9.55		219	29.1%	-0.27	0.0064	-0.071
32.60	33.90	1	72	29.4%	0.70	0.0066	-0.069	290	10.60	11.20		257	29.0%	-0.31	0.0069	-0.075
29.60	30.80		21	29.4%	0.67	0.0070	-0.073	295	12.20	13.20		196	28.8%	-0.34	0.0073	-0.078
26.90	27.55	2	31	29.3%	0.63	0.0073	-0.076	300	14.20	15.20		505	28.6%	-0.38	0.0076	-0.081
22.40	24.85		23	27.9%	0.59	0.0076	-0.078	305	16.45	17.30		183	28.5%	-0.42	0.0079	-0.082
20.70	22.05	3	34	28.3%	0.55	0.0077	-0.079	310	18.90	19.70		106	28.4%	-0.46	0.0081	-0.083
18.65	19.75		59	28.5%	0.51	0.0078	-0.080	315	21.50	22.25		173	28.2%	-0.50	0.0083	-0.084
16.75	17.25	4	64	28.3%	0.48	0.0079	-0.079	320	24.10	25.10		71	28.0%	-0.54	0.0083	-0.083
13.95	15.35	6	93	27.8%	0.44	0.0078	-0.078	325	27.15	28.05		63	27.8%	-0.58	0.0083	-0.081
12.80	13.40		102	28.1%	0.40	0.0077	-0.077	330	30.05	31.20		61	27.4%	-0.62	0.0082	-0.079
10.45	11.70		140	27.4%	0.36	0.0076	-0.074	335	33.35	36.05		16	28.4%	-0.66	0.0080	-0.076
8.80	10.10		81	27.1%	0.33	0.0073	-0.071	340	37.00	39.65		38	28.4%	-0.70	0.0077	-0.072
8.00	8.65		70	27.3%	0.30	0.0070	-0.068	345	40.70	43.35		21	28.3%	-0.73	0.0074	-0.068
6.35	7.45	1	134	26.8%	0.27	0.0067	-0.064	350	44.55	47.30		11	28.3%	-0.76	0.0070	-0.063
5.45	6.50	2	31	26.9%	0.24	0.0063	-0.060	355	48.65	51.30		34	28.3%	-0.80	0.0066	-0.057
4.90	5.45	10	322	27.0%	0.21	0.0059	-0.056	360	52.90	55.40		309	28.3%	-0.82	0.0061	-0.052
4.00	4.65		44	26.8%	0.18	0.0055	-0.052	365	57.25	59.85		4	28.5%	-0.85	0.0056	-0.046
3.20	4.15		91	26.8%	0.16	0.0050	-0.047	370	61.35	64.25		3	28.2%	-0.87	0.0050	-0.040
2.79	3.55		37	26.9%	0.14	0.0046	-0.043	375	65.80	68.20			27.4%	-0.89	0.0045	-0.034
2.30	2.97		95	26.8%	0.12	0.0042	-0.039	380	70.45	73.45			28.7%	-0.91	0.0040	-0.029
1.65	2.79		14	26.8%	0.11	0.0038	-0.035	385	75.00	78.00			28.5%	-0.92	0.0035	-0.024
1.38	2.34		70	26.8%	0.09	0.0034	-0.032	390	79.70	82.80			28.8%	-0.94	0.0031	-0.019
1.40	2.08		8	27.5%	0.08	0.0031	-0.029	395	84.55	87.60			29.3%	-0.95	0.0027	-0.014
0.9300	1.65		202	26.8%	0.07	0.0027	-0.026	400	89.55	92.40			30.1%	-0.96	0.0023	-0.010
1.09	1.44	10	47	27.7%	0.06	0.0024	-0.023	405	94.50	97.30			30.9%	-0.97	0.0020	-0.006
0.8400	1.11		71	27.2%	0.05	0.0022	-0.021	410	99.40	102.15			31.5%	-0.97	0.0017	-0.003
0.5300	1.18		21	27.5%	0.05	0.0019	-0.018	415	103.90	107.05			30.9%	-0.98	0.0014	-0.000
0.4300	1.03		18	27.6%	0.04	0.0017	-0.017	420	108.35	112.00			29.8%	-0.98	0.0012	0.000
0.3500	0.9000		9	27.8%	0.03	0.0015	-0.015	425	113.65	116.90			31.8%	-0.98	0.0010	0.000
0.2200	0.7900	5	10	27.7%	0.03	0.0014	-0.013	430	118.45	121.85			31.9%	-0.99	0.0011	0.000
0.2400	0.7000		3	28.1%	0.03	0.0012	-0.012	435	123.40	126.80			32.5%	-0.99	0.0015	0.000
0.1400	0.6200	12	4	28.0%	0.02	0.0011	-0.011	440	128.60	131.75			34.3%	-1.00	0.0008	-0.012
0.2500	0.3800	15	10	28.8%	0.02	0.0009	-0.009	450	137.65	141.70				-1.00	0.0000	-0.038
0.1500	0.4600	38	31	30.1%	0.02	0.0007	-0.008	460	148.55	151.70			38.3%	-1.00	0.0000	-0.038

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 — Feb 19, 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 — Feb 19, 2027

Consumer Cyclical

ETF

Technology

Financial Services

Industrials

Consumer Defensive