HD cadena de opciones The Home Depot, Inc.
Cboe delayed options data · a fecha de 12:35 UTC
Cada fila corresponde a un strike. La mitad izquierda es el call, la mitad derecha el put. El bid/ask es lo que compradores y vendedores cotizan actualmente; el volumen son los contratos negociados en la sesión; el open interest son los contratos vigentes. La fila resaltada es la más cercana al precio de la acción.
Este vencimiento descuenta un movimiento de aproximadamente ±14.8% (270.40–364.20) · ATM IV 27.2% · P/C interés abierto 2.23
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Preguntar | 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 | Preguntar | Vol | OI | IV | Δ | Γ | Θ | |
| 117.00 | 121.10 | 5 | 33.1% | 0.98 | 0.0006 | 0.000 | 200 | 0.1000 | 1.09 | 2 | 35.7% | -0.02 | 0.0006 | -0.009 | ||
| 108.00 | 110.75 | 1 | 31.8% | 0.98 | 0.0008 | 0.000 | 210 | 0.4600 | 0.9700 | 20 | 33.5% | -0.02 | 0.0008 | -0.012 | ||
| 98.55 | 101.25 | 31.2% | 0.97 | 0.0011 | 0.000 | 220 | 0.7700 | 1.36 | 15 | 32.6% | -0.04 | 0.0011 | -0.015 | |||
| 89.20 | 91.95 | 30.6% | 0.95 | 0.0015 | 0.000 | 230 | 0.5600 | 2.39 | 9 | 30.9% | -0.05 | 0.0015 | -0.020 | |||
| 84.65 | 87.10 | 29.9% | 0.94 | 0.0017 | -0.003 | 235 | 1.36 | 2.31 | 6 | 31.2% | -0.06 | 0.0018 | -0.022 | |||
| 80.05 | 82.85 | 30.1% | 0.93 | 0.0020 | -0.007 | 240 | 1.64 | 2.49 | 1 | 10 | 30.4% | -0.07 | 0.0020 | -0.025 | ||
| 75.75 | 78.40 | 30.2% | 0.92 | 0.0023 | -0.011 | 245 | 2.06 | 3.05 | 1 | 6 | 30.3% | -0.08 | 0.0023 | -0.028 | ||
| 71.35 | 73.95 | 3 | 29.8% | 0.91 | 0.0026 | -0.015 | 250 | 2.54 | 3.30 | 1 | 15 | 29.5% | -0.09 | 0.0027 | -0.031 | |
| 67.05 | 70.40 | 30.5% | 0.89 | 0.0029 | -0.019 | 255 | 2.86 | 4.05 | 7 | 18 | 29.2% | -0.11 | 0.0030 | -0.034 | ||
| 62.75 | 64.95 | 28.7% | 0.88 | 0.0033 | -0.024 | 260 | 4.10 | 4.75 | 24 | 29.6% | -0.13 | 0.0034 | -0.038 | |||
| 58.75 | 60.90 | 28.7% | 0.86 | 0.0036 | -0.028 | 265 | 4.30 | 6.45 | 1 | 57 | 28.6% | -0.15 | 0.0038 | -0.041 | ||
| 54.65 | 56.75 | 8 | 28.3% | 0.84 | 0.0040 | -0.032 | 270 | 5.35 | 6.35 | 2 | 52 | 28.6% | -0.17 | 0.0041 | -0.045 | |
| 50.85 | 52.85 | 28.2% | 0.82 | 0.0044 | -0.037 | 275 | 6.65 | 7.40 | 30 | 49 | 28.6% | -0.19 | 0.0045 | -0.048 | ||
| 47.05 | 49.55 | 4 | 28.3% | 0.79 | 0.0048 | -0.041 | 280 | 6.80 | 8.60 | 171 | 27.6% | -0.22 | 0.0049 | -0.052 | ||
| 43.45 | 45.80 | 1 | 28.1% | 0.76 | 0.0051 | -0.045 | 285 | 7.95 | 10.70 | 3 | 118 | 28.0% | -0.24 | 0.0053 | -0.055 | |
| 40.00 | 41.85 | 4 | 27.6% | 0.74 | 0.0055 | -0.049 | 290 | 9.95 | 11.70 | 1 | 178 | 27.8% | -0.27 | 0.0057 | -0.058 | |
| 36.60 | 38.50 | 27.4% | 0.71 | 0.0058 | -0.052 | 295 | 12.25 | 12.85 | 6 | 115 | 27.8% | -0.30 | 0.0060 | -0.060 | ||
| 33.55 | 35.25 | 27.2% | 0.68 | 0.0061 | -0.055 | 300 | 12.80 | 15.50 | 23 | 242 | 27.4% | -0.34 | 0.0064 | -0.062 | ||
| 29.60 | 33.55 | 27.3% | 0.65 | 0.0063 | -0.058 | 305 | 15.75 | 17.50 | 152 | 27.9% | -0.37 | 0.0066 | -0.064 | |||
| 27.60 | 29.90 | 2 | 27.2% | 0.61 | 0.0066 | -0.060 | 310 | 16.60 | 19.95 | 3 | 83 | 27.2% | -0.40 | 0.0069 | -0.065 | |
| 23.90 | 27.90 | 5 | 7 | 26.9% | 0.58 | 0.0067 | -0.061 | 315 | 20.20 | 21.80 | 148 | 27.5% | -0.44 | 0.0070 | -0.066 | |
| 21.40 | 25.40 | 4 | 37 | 26.7% | 0.55 | 0.0069 | -0.062 | 320 | 21.00 | 23.85 | 1 | 59 | 26.1% | -0.47 | 0.0072 | -0.066 |
| 20.05 | 22.50 | 1 | 9 | 26.9% | 0.51 | 0.0069 | -0.063 | 325 | 23.70 | 27.75 | 11 | 36 | 26.7% | -0.51 | 0.0072 | -0.065 |
| 17.20 | 20.45 | 1 | 29 | 26.4% | 0.48 | 0.0070 | -0.063 | 330 | 27.70 | 29.85 | 2 | 61 | 26.9% | -0.54 | 0.0073 | -0.064 |
| 15.55 | 18.80 | 21 | 34 | 26.7% | 0.45 | 0.0069 | -0.063 | 335 | 30.60 | 32.65 | 15 | 26.6% | -0.58 | 0.0072 | -0.062 | |
| 14.15 | 15.75 | 2 | 51 | 26.1% | 0.41 | 0.0068 | -0.062 | 340 | 33.80 | 35.90 | 37 | 26.5% | -0.61 | 0.0072 | -0.060 | |
| 11.95 | 14.80 | 16 | 19 | 26.2% | 0.38 | 0.0067 | -0.061 | 345 | 37.20 | 39.10 | 21 | 26.4% | -0.65 | 0.0070 | -0.058 | |
| 11.40 | 13.20 | 43 | 26.7% | 0.35 | 0.0066 | -0.059 | 350 | 40.70 | 42.65 | 7 | 26.3% | -0.68 | 0.0069 | -0.055 | ||
| 9.20 | 11.90 | 20 | 20 | 26.1% | 0.32 | 0.0064 | -0.057 | 355 | 44.45 | 46.65 | 30 | 26.6% | -0.71 | 0.0067 | -0.053 | |
| 7.65 | 10.65 | 13 | 18 | 25.8% | 0.29 | 0.0061 | -0.055 | 360 | 48.30 | 50.55 | 306 | 26.6% | -0.74 | 0.0066 | -0.050 | |
| 7.70 | 9.00 | 26 | 26.2% | 0.27 | 0.0058 | -0.052 | 365 | 52.20 | 54.20 | 4 | 26.3% | -0.77 | 0.0064 | -0.047 | ||
| 5.70 | 8.60 | 20 | 127 | 25.9% | 0.24 | 0.0056 | -0.050 | 370 | 56.35 | 58.30 | 26.4% | -0.80 | 0.0062 | -0.045 | ||
| 5.90 | 7.70 | 25 | 26.7% | 0.22 | 0.0053 | -0.047 | 375 | 60.00 | 62.70 | 26.1% | -0.82 | 0.0061 | -0.043 | |||
| 4.50 | 6.75 | 10 | 93 | 26.1% | 0.20 | 0.0050 | -0.044 | 380 | 64.85 | 67.00 | 26.6% | -0.85 | 0.0060 | -0.040 | ||
| 3.45 | 6.15 | 25 | 9 | 25.9% | 0.18 | 0.0046 | -0.041 | 385 | 69.50 | 71.45 | 26.9% | -0.87 | 0.0059 | -0.038 | ||
| 3.60 | 5.10 | 69 | 26.2% | 0.16 | 0.0043 | -0.039 | 390 | 73.75 | 76.00 | 1 | 26.7% | -0.90 | 0.0060 | -0.036 | ||
| 3.15 | 4.85 | 8 | 26.6% | 0.14 | 0.0040 | -0.036 | 395 | 78.30 | 80.55 | 2 | 26.6% | -0.92 | 0.0061 | -0.034 | ||
| 2.61 | 4.20 | 1 | 82 | 26.4% | 0.13 | 0.0037 | -0.033 | 400 | 82.75 | 85.10 | 1 | 25.5% | -0.94 | 0.0056 | -0.034 | |
| 2.32 | 3.30 | 3 | 37 | 26.0% | 0.11 | 0.0034 | -0.031 | 405 | 87.55 | 90.15 | 25.9% | -0.96 | 0.0044 | -0.045 | ||
| 1.95 | 2.85 | 62 | 25.9% | 0.10 | 0.0032 | -0.028 | 410 | 92.45 | 95.60 | 28.2% | -0.98 | 0.0034 | -0.043 | |||
| 1.26 | 2.89 | 20 | 25.9% | 0.09 | 0.0029 | -0.026 | 415 | 96.70 | 100.70 | -0.99 | 0.0021 | -0.051 | ||||
| 0.4500 | 2.52 | 1 | 18 | 24.9% | 0.08 | 0.0026 | -0.024 | 420 | 101.70 | 105.65 | -1.00 | 0.0009 | -0.057 | |||
| 0.9100 | 2.05 | 7 | 25.7% | 0.07 | 0.0024 | -0.022 | 425 | 106.75 | 110.70 | -1.00 | 0.0001 | -0.057 | ||||
| 0.6900 | 1.97 | 10 | 26.0% | 0.06 | 0.0022 | -0.020 | 430 | 111.60 | 115.70 | -1.00 | 0.0000 | -0.057 | ||||
| 0.3400 | 1.71 | 4 | 25.4% | 0.06 | 0.0020 | -0.018 | 435 | 116.75 | 120.70 | -1.00 | 0.0000 | -0.057 | ||||
| 0.7400 | 1.34 | 4 | 26.3% | 0.05 | 0.0018 | -0.017 | 440 | 121.75 | 125.65 | -1.00 | 0.0000 | -0.056 | ||||
| 0.3500 | 1.08 | 48 | 8 | 26.0% | 0.04 | 0.0015 | -0.014 | 450 | 131.75 | 135.60 | -1.00 | 0.0000 | -0.056 | |||
| 0 | 1.17 | 26 | 18 | 26.5% | 0.03 | 0.0012 | -0.012 | 460 | 142.15 | 145.65 | 36.6% | -1.00 | 0.0000 | -0.056 | ||
| 0.2000 | 0.8200 | 27.2% | 0.03 | 0.0010 | -0.010 | 470 | 151.75 | 155.65 | -1.00 | 0.0000 | -0.055 | |||||
Strikes mostrados: dentro del ±50% del precio del subyacente. Valor intrínseco = máx(0, precio − strike) para calls, máx(0, strike − precio) para puts; extrínseco = precio de la opción − intrínseco. Griegas e IV según los calcula el feed del mercado.
Sonrisa de volatilidad — Feb 19, 2027
Página de volatilidad →Volatilidad implícita por strike para este vencimiento. Los puts fuera del dinero suelen tener una IV más alta que los calls — el skew.
callsputs