HD option chain The Home Depot, Inc.
Cboe delayed options data · as of 03:35 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 ±16.1% (267.95–371.05) · ATM IV 27.6% · P/C open interest 1.06
| 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 | |
| 156.60 | 160.60 | 44.9% | 1.00 | 0.0000 | -0.017 | 160 | 0 | 0.7200 | 4 | 43.3% | -0.01 | 0.0002 | -0.004 | |||
| 151.60 | 155.65 | 41.8% | 1.00 | 0.0002 | 0.000 | 165 | 0 | 0.5600 | 3 | 40.0% | -0.01 | 0.0002 | -0.004 | |||
| 146.60 | 150.65 | 37.7% | 0.99 | 0.0002 | 0.000 | 170 | 0 | 2.38 | 8 | 48.2% | -0.01 | 0.0003 | -0.005 | |||
| 141.80 | 145.70 | 36.3% | 0.99 | 0.0003 | 0.000 | 175 | 0.0100 | 0.6700 | 37.9% | -0.01 | 0.0003 | -0.006 | ||||
| 137.00 | 140.90 | 1 | 36.5% | 0.99 | 0.0003 | 0.000 | 180 | 0.1100 | 0.7400 | 2 | 13 | 37.4% | -0.01 | 0.0004 | -0.007 | |
| 132.30 | 136.05 | 36.5% | 0.99 | 0.0004 | 0.000 | 185 | 0.1500 | 0.7700 | 3 | 36.3% | -0.01 | 0.0004 | -0.008 | |||
| 127.45 | 131.25 | 35.7% | 0.99 | 0.0005 | 0.000 | 190 | 0.1900 | 0.7500 | 19 | 34.8% | -0.02 | 0.0005 | -0.009 | |||
| 122.65 | 126.50 | 35.2% | 0.98 | 0.0006 | 0.000 | 195 | 0.3000 | 1.04 | 2 | 2 | 35.2% | -0.02 | 0.0006 | -0.010 | ||
| 117.90 | 121.70 | 1 | 34.7% | 0.98 | 0.0006 | 0.000 | 200 | 0.4300 | 1.12 | 13 | 34.5% | -0.02 | 0.0007 | -0.011 | ||
| 108.75 | 111.60 | 1 | 32.6% | 0.97 | 0.0009 | 0.000 | 210 | 0 | 1.55 | 22 | 31.3% | -0.03 | 0.0010 | -0.014 | ||
| 99.30 | 102.25 | 31.7% | 0.96 | 0.0012 | 0.000 | 220 | 0.7500 | 2.15 | 43 | 32.0% | -0.05 | 0.0013 | -0.018 | |||
| 90.10 | 93.10 | 1 | 31.2% | 0.94 | 0.0016 | -0.004 | 230 | 1.53 | 2.70 | 13 | 31.4% | -0.06 | 0.0017 | -0.022 | ||
| 81.25 | 84.15 | 30.9% | 0.92 | 0.0021 | -0.011 | 240 | 2.12 | 3.60 | 25 | 30.4% | -0.09 | 0.0022 | -0.028 | |||
| 72.90 | 75.05 | 97 | 30.2% | 0.90 | 0.0026 | -0.018 | 250 | 4.30 | 4.50 | 73 | 30.8% | -0.11 | 0.0028 | -0.033 | ||
| 64.45 | 66.65 | 2 | 29.6% | 0.86 | 0.0032 | -0.026 | 260 | 4.70 | 6.85 | 1 | 122 | 29.9% | -0.15 | 0.0034 | -0.039 | |
| 56.60 | 58.75 | 9 | 29.3% | 0.83 | 0.0039 | -0.034 | 270 | 7.55 | 8.15 | 14 | 219 | 29.6% | -0.19 | 0.0040 | -0.045 | |
| 49.00 | 51.40 | 14 | 28.9% | 0.78 | 0.0045 | -0.041 | 280 | 8.85 | 10.50 | 15 | 281 | 28.3% | -0.24 | 0.0046 | -0.050 | |
| 41.55 | 45.30 | 18 | 28.8% | 0.73 | 0.0051 | -0.048 | 290 | 11.75 | 13.80 | 5 | 226 | 28.2% | -0.29 | 0.0052 | -0.055 | |
| 35.50 | 38.40 | 6 | 183 | 28.3% | 0.67 | 0.0056 | -0.053 | 300 | 14.75 | 18.00 | 24 | 975 | 27.9% | -0.34 | 0.0057 | -0.058 |
| 29.40 | 33.35 | 67 | 28.2% | 0.61 | 0.0060 | -0.057 | 310 | 19.05 | 22.35 | 24 | 128 | 27.8% | -0.40 | 0.0061 | -0.060 | |
| 24.65 | 27.30 | 76 | 27.6% | 0.55 | 0.0063 | -0.059 | 320 | 23.85 | 27.30 | 181 | 27.5% | -0.47 | 0.0064 | -0.061 | ||
| 19.80 | 23.10 | 2 | 384 | 27.4% | 0.49 | 0.0064 | -0.060 | 330 | 29.30 | 32.65 | 108 | 27.3% | -0.53 | 0.0065 | -0.060 | |
| 16.30 | 18.75 | 1 | 153 | 27.2% | 0.43 | 0.0063 | -0.059 | 340 | 36.00 | 38.30 | 130 | 27.2% | -0.59 | 0.0065 | -0.057 | |
| 13.00 | 15.65 | 106 | 27.1% | 0.37 | 0.0061 | -0.057 | 350 | 42.75 | 45.10 | 1 | 48 | 27.2% | -0.65 | 0.0063 | -0.054 | |
| 10.15 | 13.05 | 2 | 149 | 27.1% | 0.32 | 0.0058 | -0.054 | 360 | 50.25 | 52.15 | 20 | 27.2% | -0.71 | 0.0061 | -0.049 | |
| 7.80 | 10.20 | 1 | 126 | 26.6% | 0.27 | 0.0054 | -0.050 | 370 | 57.15 | 59.95 | 26 | 26.5% | -0.76 | 0.0058 | -0.044 | |
| 6.05 | 8.25 | 2 | 94 | 26.6% | 0.23 | 0.0049 | -0.045 | 380 | 65.05 | 69.00 | 59 | 4 | 26.9% | -0.81 | 0.0056 | -0.040 |
| 4.45 | 6.55 | 1 | 296 | 26.4% | 0.19 | 0.0044 | -0.041 | 390 | 73.85 | 76.85 | 5 | 26.2% | -0.86 | 0.0055 | -0.037 | |
| 3.65 | 5.40 | 30 | 191 | 26.8% | 0.16 | 0.0039 | -0.036 | 400 | 83.80 | 85.90 | 27.3% | -0.90 | 0.0052 | -0.035 | ||
| 2.78 | 4.40 | 1 | 144 | 26.9% | 0.13 | 0.0034 | -0.032 | 410 | 93.00 | 95.40 | 27.4% | -0.94 | 0.0045 | -0.030 | ||
| 2.18 | 3.45 | 102 | 26.9% | 0.10 | 0.0029 | -0.027 | 420 | 101.80 | 105.70 | 5 | 27.2% | -0.97 | 0.0031 | -0.011 | ||
| 1.07 | 2.96 | 59 | 26.5% | 0.09 | 0.0025 | -0.024 | 430 | 111.55 | 115.65 | 27.5% | -0.99 | 0.0018 | 0.000 | |||
| 0.3400 | 2.61 | 53 | 26.2% | 0.07 | 0.0022 | -0.020 | 440 | 121.60 | 125.70 | 29.9% | -1.00 | 0.0007 | 0.000 | |||
| 0.5900 | 1.98 | 39 | 26.9% | 0.06 | 0.0018 | -0.017 | 450 | 131.75 | 135.70 | 32.3% | -1.00 | 0.0002 | 0.000 | |||
| 0.0600 | 1.83 | 10 | 26.7% | 0.05 | 0.0015 | -0.015 | 460 | 141.60 | 145.70 | 33.2% | -1.00 | 0.0000 | 0.000 | |||
| 0 | 1.37 | 48 | 26.5% | 0.04 | 0.0013 | -0.013 | 470 | 151.75 | 155.70 | 35.6% | -1.00 | 0.0000 | 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 — Mar 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