HD cadena de opciones The Home Depot, Inc.

Vencimiento Cboe delayed options data · a fecha de 09:38 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 ±13.3% (268.70–351.30) · ATM IV 28.8% · P/C interés abierto 1.67

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
114.60	118.00			39.3%	0.99	0.0004	0.000	195	0.0100	0.3500		1	35.3%	-0.01	0.0005	-0.008
109.45	113.10		23	36.1%	0.99	0.0005	0.000	200	0	0.9700		14	38.7%	-0.01	0.0006	-0.010
100.15	103.45		1	38.3%	0.98	0.0008	-0.000	210	0.1100	0.6000		45	33.3%	-0.02	0.0008	-0.013
91.00	93.85			38.1%	0.97	0.0012	-0.006	220	0.2500	1.45		21	34.6%	-0.03	0.0012	-0.017
81.30	84.40			35.6%	0.95	0.0016	-0.013	230	0.5600	2.15		25	34.0%	-0.05	0.0016	-0.023
76.25	79.75			33.9%	0.94	0.0019	-0.016	235	0.9100	1.81		131	32.0%	-0.06	0.0019	-0.026
71.75	75.15			33.5%	0.93	0.0022	-0.020	240	1.25	2.53		88	32.5%	-0.07	0.0023	-0.030
67.00	70.60		1	32.5%	0.92	0.0026	-0.025	245	1.87	3.40	1	67	33.3%	-0.08	0.0026	-0.034
63.10	66.10		3	32.8%	0.91	0.0030	-0.029	250	2.19	3.40	5	78	31.7%	-0.09	0.0031	-0.038
58.10	61.75			31.3%	0.89	0.0034	-0.034	255	2.46	4.20		75	31.2%	-0.11	0.0035	-0.042
54.55	57.15		16	31.4%	0.87	0.0039	-0.039	260	3.35	4.30	1	205	30.3%	-0.13	0.0040	-0.047
49.75	53.30			30.6%	0.85	0.0044	-0.044	265	4.30	4.85	1	108	29.9%	-0.15	0.0045	-0.052
46.60	49.45		14	31.3%	0.82	0.0049	-0.050	270	5.20	5.65	10	145	29.5%	-0.18	0.0050	-0.056
42.90	45.40		2	30.9%	0.80	0.0054	-0.055	275	5.10	6.80		145	28.1%	-0.21	0.0055	-0.061
38.00	41.80	4	54	29.6%	0.77	0.0058	-0.060	280	7.40	8.00	5	257	28.9%	-0.24	0.0060	-0.066
35.75	37.45	1	18	29.8%	0.74	0.0063	-0.064	285	8.80	9.45		219	28.8%	-0.27	0.0065	-0.070
32.10	34.95	1	72	30.0%	0.70	0.0067	-0.068	290	10.35	11.15		257	28.6%	-0.31	0.0070	-0.074
29.15	31.30	1	21	29.6%	0.67	0.0071	-0.072	295	11.15	13.45		196	28.1%	-0.34	0.0074	-0.077
26.30	27.40	2	31	28.8%	0.63	0.0074	-0.075	300	14.10	14.90	1	505	28.3%	-0.38	0.0078	-0.080
22.30	25.70		23	28.6%	0.59	0.0077	-0.077	305	15.85	18.00		183	28.4%	-0.42	0.0080	-0.081
21.05	22.20	3	34	28.7%	0.55	0.0079	-0.078	310	18.90	20.45	2	106	28.8%	-0.46	0.0083	-0.082
18.35	20.00		59	28.5%	0.51	0.0080	-0.079	315	20.70	22.95		173	28.0%	-0.50	0.0084	-0.083
15.40	18.00	4	64	28.0%	0.47	0.0080	-0.078	320	23.70	25.75		71	28.0%	-0.54	0.0085	-0.082
13.20	15.00	16	93	27.1%	0.44	0.0080	-0.077	325	26.25	28.75		63	27.6%	-0.59	0.0084	-0.080
12.35	13.20		102	27.7%	0.40	0.0078	-0.075	330	29.50	31.95		61	27.5%	-0.63	0.0083	-0.078
9.70	11.65		140	26.9%	0.36	0.0076	-0.073	335	32.70	35.35		16	27.2%	-0.66	0.0081	-0.075
8.20	10.10		81	26.7%	0.33	0.0074	-0.070	340	36.30	38.95		38	27.1%	-0.70	0.0078	-0.071
6.90	8.65		70	26.5%	0.29	0.0071	-0.067	345	40.05	42.70		21	27.0%	-0.74	0.0075	-0.066
5.95	7.50	1	134	26.5%	0.26	0.0067	-0.063	350	43.70	46.85		11	26.8%	-0.77	0.0070	-0.061
5.40	6.45	2	31	26.8%	0.23	0.0063	-0.059	355	47.80	51.10		34	27.0%	-0.80	0.0066	-0.056
4.00	5.40	10	322	26.1%	0.21	0.0059	-0.054	360	52.25	54.75	3	309	26.5%	-0.83	0.0061	-0.050
3.10	4.80		44	26.0%	0.18	0.0055	-0.050	365	56.40	59.45		4	26.7%	-0.85	0.0055	-0.044
3.10	4.10		91	26.6%	0.16	0.0050	-0.046	370	60.85	63.90		3	26.7%	-0.88	0.0050	-0.038
2.49	3.55		37	26.6%	0.14	0.0046	-0.042	375	65.40	68.45			26.7%	-0.90	0.0044	-0.033
2.10	3.20		95	26.9%	0.12	0.0042	-0.038	380	70.00	73.05			26.6%	-0.91	0.0039	-0.027
1.65	2.79		14	26.9%	0.10	0.0038	-0.034	385	74.70	77.75			26.7%	-0.93	0.0034	-0.022
1.38	2.34		70	26.9%	0.09	0.0034	-0.031	390	79.45	82.50			26.8%	-0.94	0.0030	-0.017
1.25	2.07	1	8	27.3%	0.08	0.0030	-0.027	395	84.25	87.00			25.9%	-0.95	0.0026	-0.013
0.9300	1.65		202	26.8%	0.07	0.0027	-0.025	400	89.05	92.10			26.8%	-0.96	0.0022	-0.009
0.7900	1.26	10	47	26.6%	0.06	0.0024	-0.022	405	93.95	97.00			27.2%	-0.97	0.0019	-0.005
0.4400	1.31		71	26.7%	0.05	0.0021	-0.020	410	98.80	101.75			26.5%	-0.97	0.0016	-0.002
0.1300	1.38		21	27.0%	0.04	0.0019	-0.018	415	103.70	106.75			27.2%	-0.98	0.0013	0.000
0.0300	1.23		18	27.0%	0.04	0.0017	-0.016	420	108.65	111.65			27.4%	-0.98	0.0011	0.000
0.3500	0.9000		9	27.8%	0.03	0.0015	-0.014	425	113.55	117.10			30.7%	-0.99	0.0013	0.000
0	0.9900	5	10	27.6%	0.03	0.0013	-0.013	430	118.50	121.55			27.9%	-0.99	0.0017	0.000
0	0.9000		3	28.0%	0.03	0.0012	-0.012	435	123.45	126.95			31.7%	-1.00	0.0008	-0.018
0	0.8200	12	4	28.4%	0.02	0.0011	-0.011	440	128.35	132.30			34.1%	-1.00	0.0000	-0.039
0.0500	0.3800	15	10	27.4%	0.02	0.0009	-0.009	450	138.30	142.25			35.8%	-1.00	0.0000	-0.039
0	0.8100	38	31	31.4%	0.01	0.0007	-0.008	460	148.35	151.40				-1.00	0.0000	-0.039

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

HD cadena de opciones The Home Depot, Inc.

Sonrisa de volatilidad — Feb 19, 2027

Consumo cíclico

ETF

Tecnología

Servicios Financieros

Industria

Consumo defensivo