HD option chain The Home Depot, Inc.
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 ±15.1% (263.38–357.02) · ATM IV 29.4% · P/C open interest 1.26
| 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 | |
| 149.30 | 152.95 | 1 | 1.00 | 0.0001 | 0.000 | 160 | 0 | 0.3100 | 6 | 43.0% | -0.01 | 0.0002 | -0.004 | |||
| 144.40 | 147.90 | 1.00 | 0.0001 | 0.000 | 165 | 0.0300 | 0.3400 | 21 | 42.1% | -0.01 | 0.0002 | -0.005 | ||||
| 139.50 | 143.05 | 1.00 | 0.0002 | 0.000 | 170 | 0.0800 | 0.3900 | 18 | 41.5% | -0.01 | 0.0003 | -0.006 | ||||
| 134.65 | 138.25 | 41.5% | 0.99 | 0.0002 | 0.000 | 175 | 0.1300 | 0.4400 | 55 | 40.7% | -0.01 | 0.0003 | -0.007 | |||
| 129.80 | 133.30 | 1 | 41.0% | 0.99 | 0.0003 | 0.000 | 180 | 0.1900 | 0.5000 | 16 | 40.0% | -0.01 | 0.0004 | -0.008 | ||
| 125.00 | 128.50 | 41.7% | 0.99 | 0.0004 | 0.000 | 185 | 0.2600 | 0.5800 | 9 | 39.3% | -0.01 | 0.0005 | -0.009 | |||
| 120.15 | 123.60 | 40.7% | 0.99 | 0.0005 | 0.000 | 190 | 0.3300 | 0.6900 | 27 | 38.7% | -0.02 | 0.0006 | -0.010 | |||
| 115.30 | 118.80 | 40.0% | 0.98 | 0.0006 | 0.000 | 195 | 0.4200 | 0.7500 | 7 | 37.7% | -0.02 | 0.0007 | -0.012 | |||
| 110.45 | 114.05 | 2 | 39.2% | 0.98 | 0.0007 | -0.000 | 200 | 0.4200 | 0.8100 | 27 | 36.2% | -0.02 | 0.0008 | -0.013 | ||
| 100.90 | 104.00 | 1 | 35.7% | 0.97 | 0.0010 | -0.005 | 210 | 0.8000 | 1.35 | 86 | 36.2% | -0.03 | 0.0011 | -0.017 | ||
| 91.50 | 94.70 | 35.1% | 0.96 | 0.0013 | -0.011 | 220 | 1.05 | 1.60 | 472 | 34.0% | -0.05 | 0.0015 | -0.022 | |||
| 82.20 | 84.85 | 2 | 32.6% | 0.94 | 0.0018 | -0.017 | 230 | 1.70 | 2.65 | 493 | 34.1% | -0.07 | 0.0019 | -0.028 | ||
| 73.20 | 75.80 | 8 | 32.0% | 0.92 | 0.0024 | -0.025 | 240 | 2.64 | 3.35 | 1 | 380 | 33.0% | -0.09 | 0.0025 | -0.034 | |
| 64.45 | 66.90 | 134 | 31.2% | 0.89 | 0.0030 | -0.033 | 250 | 3.95 | 4.70 | 818 | 32.5% | -0.12 | 0.0032 | -0.042 | ||
| 56.10 | 58.55 | 2 | 22 | 30.7% | 0.85 | 0.0038 | -0.042 | 260 | 5.45 | 6.00 | 5 | 1,061 | 31.4% | -0.16 | 0.0040 | -0.049 |
| 48.55 | 50.60 | 25 | 30.5% | 0.81 | 0.0046 | -0.051 | 270 | 7.40 | 8.00 | 851 | 30.7% | -0.21 | 0.0047 | -0.057 | ||
| 40.85 | 43.20 | 4 | 85 | 29.7% | 0.75 | 0.0053 | -0.059 | 280 | 10.00 | 10.60 | 16 | 1,226 | 30.1% | -0.26 | 0.0054 | -0.063 |
| 34.95 | 36.45 | 2 | 392 | 29.9% | 0.69 | 0.0060 | -0.066 | 290 | 13.20 | 15.10 | 1 | 819 | 30.6% | -0.32 | 0.0061 | -0.069 |
| 28.75 | 30.20 | 2 | 473 | 29.3% | 0.63 | 0.0066 | -0.071 | 300 | 17.25 | 17.85 | 5 | 907 | 29.5% | -0.39 | 0.0066 | -0.072 |
| 23.90 | 24.80 | 1 | 315 | 29.3% | 0.56 | 0.0069 | -0.073 | 310 | 21.65 | 23.30 | 342 | 29.5% | -0.45 | 0.0070 | -0.074 | |
| 18.90 | 20.10 | 225 | 554 | 28.8% | 0.49 | 0.0071 | -0.074 | 320 | 26.90 | 28.50 | 251 | 29.1% | -0.52 | 0.0071 | -0.074 | |
| 15.50 | 16.15 | 3 | 1,008 | 28.9% | 0.42 | 0.0070 | -0.072 | 330 | 32.90 | 35.10 | 122 | 29.3% | -0.59 | 0.0071 | -0.072 | |
| 11.85 | 12.60 | 488 | 28.3% | 0.36 | 0.0067 | -0.068 | 340 | 39.40 | 41.90 | 138 | 29.1% | -0.66 | 0.0070 | -0.068 | ||
| 8.70 | 9.85 | 4 | 685 | 27.9% | 0.30 | 0.0063 | -0.063 | 350 | 46.75 | 48.45 | 179 | 28.4% | -0.72 | 0.0066 | -0.062 | |
| 6.50 | 7.45 | 526 | 27.5% | 0.24 | 0.0058 | -0.057 | 360 | 54.50 | 57.10 | 24 | 28.9% | -0.78 | 0.0060 | -0.055 | ||
| 4.35 | 5.75 | 2 | 572 | 27.0% | 0.20 | 0.0051 | -0.050 | 370 | 62.85 | 65.45 | 44 | 28.9% | -0.83 | 0.0053 | -0.046 | |
| 3.65 | 4.40 | 153 | 27.6% | 0.16 | 0.0044 | -0.043 | 380 | 71.60 | 74.30 | 49 | 29.2% | -0.87 | 0.0046 | -0.037 | ||
| 2.45 | 3.40 | 355 | 27.3% | 0.12 | 0.0038 | -0.036 | 390 | 80.55 | 83.45 | 6 | 29.3% | -0.91 | 0.0038 | -0.028 | ||
| 1.75 | 2.63 | 324 | 27.4% | 0.10 | 0.0032 | -0.030 | 400 | 89.60 | 92.85 | 29.3% | -0.93 | 0.0030 | -0.019 | |||
| 1.25 | 2.03 | 140 | 27.5% | 0.08 | 0.0026 | -0.025 | 410 | 99.70 | 102.45 | 31.0% | -0.95 | 0.0023 | -0.012 | |||
| 0.9500 | 1.58 | 1 | 102 | 27.8% | 0.06 | 0.0021 | -0.021 | 420 | 109.45 | 112.15 | 32.1% | -0.97 | 0.0017 | -0.005 | ||
| 0.8200 | 1.10 | 54 | 28.0% | 0.05 | 0.0018 | -0.017 | 430 | 118.55 | 121.85 | 31.1% | -0.98 | 0.0014 | -0.000 | |||
| 0.4700 | 0.8400 | 54 | 27.7% | 0.04 | 0.0014 | -0.014 | 440 | 128.45 | 131.75 | 32.5% | -0.99 | 0.0017 | -0.005 | |||
| 0.1500 | 0.7800 | 39 | 27.7% | 0.03 | 0.0012 | -0.012 | 450 | 137.60 | 141.70 | -1.00 | 0.0002 | -0.032 | ||||
| 0.2200 | 0.8200 | 9 | 29.5% | 0.02 | 0.0010 | -0.010 | 460 | 147.90 | 151.70 | 34.2% | -1.00 | 0.0000 | -0.032 | |||
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