HD option chain The Home Depot, Inc.

Expiration Cboe delayed options data · as of 15:39 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 ±18.0% (253.59–364.88) · ATM IV 29.7% · P/C open interest 0.65

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
133.70	137.20			36.5%	0.99	0.0004	0.000	175	0.4200	0.7900			38.5%	-0.02	0.0005	-0.009
128.95	132.45			37.4%	0.98	0.0005	0.000	180	0.5200	0.9300		1	38.0%	-0.02	0.0006	-0.010
124.05	127.70			36.6%	0.98	0.0006	0.000	185	0.6400	1.08		39	37.4%	-0.02	0.0006	-0.011
119.30	122.85			35.9%	0.98	0.0007	0.000	190	0.7800	1.27		6	36.9%	-0.03	0.0008	-0.013
114.70	117.90			35.2%	0.97	0.0008	-0.001	195	0.9200	1.48			36.3%	-0.03	0.0009	-0.014
110.00	113.05		4	34.4%	0.96	0.0010	-0.003	200	0.9400	1.73		21	35.3%	-0.04	0.0010	-0.016
105.35	108.10			33.3%	0.96	0.0011	-0.006	205	1.17	2.02		10	34.9%	-0.04	0.0012	-0.018
101.35	103.95			35.5%	0.95	0.0013	-0.008	210	1.45	2.33		19	34.5%	-0.05	0.0013	-0.020
96.90	99.55			35.5%	0.94	0.0015	-0.011	215	1.78	2.68		9	34.1%	-0.06	0.0015	-0.022
91.70	94.85			33.6%	0.93	0.0017	-0.014	220	2.28	3.20		26	34.1%	-0.07	0.0017	-0.024
87.30	90.35		10	33.3%	0.92	0.0019	-0.017	225	2.60	3.40		11	33.2%	-0.08	0.0019	-0.027
82.95	85.85		11	32.8%	0.91	0.0021	-0.020	230	3.10	4.25		5	33.3%	-0.09	0.0022	-0.029
78.65	81.50			32.5%	0.90	0.0023	-0.023	235	3.65	4.90		5	32.9%	-0.10	0.0024	-0.032
75.10	77.25		31	32.9%	0.88	0.0026	-0.026	240	4.25	5.35		62	32.3%	-0.12	0.0026	-0.035
70.55	73.00		30	32.0%	0.87	0.0028	-0.030	245	5.10	6.50		62	32.5%	-0.13	0.0029	-0.038
66.25	69.00		4	31.6%	0.85	0.0031	-0.033	250	6.05	7.40		128	32.3%	-0.15	0.0032	-0.041
62.30	65.35			31.6%	0.83	0.0034	-0.036	255	6.95	8.45		19	32.0%	-0.17	0.0035	-0.043
58.70	61.25		1	31.3%	0.81	0.0036	-0.039	260	8.00	9.60	1	44	31.8%	-0.19	0.0038	-0.046
54.75	57.55		18	30.9%	0.79	0.0039	-0.042	265	9.15	10.10	1	42	31.0%	-0.21	0.0040	-0.049
51.15	53.90		2	30.6%	0.77	0.0042	-0.045	270	10.25	12.25		34	31.2%	-0.24	0.0043	-0.051
47.55	50.30		5	30.2%	0.75	0.0044	-0.048	275	11.80	13.80		39	31.2%	-0.26	0.0046	-0.054
44.90	47.10		6	30.6%	0.72	0.0047	-0.051	280	13.50	15.00		11	30.8%	-0.28	0.0048	-0.056
41.15	43.75		59	29.9%	0.70	0.0049	-0.053	285	15.10	17.25		49	30.9%	-0.31	0.0051	-0.058
38.50	40.75		63	30.1%	0.67	0.0051	-0.055	290	16.90	18.20		22	30.1%	-0.34	0.0053	-0.060
35.35	37.65		21	29.7%	0.65	0.0053	-0.057	295	19.00	21.20		38	30.6%	-0.36	0.0055	-0.061
32.80	35.00		53	29.7%	0.62	0.0054	-0.059	300	21.05	23.60		32	30.5%	-0.39	0.0056	-0.062
29.60	32.20		11	29.2%	0.59	0.0056	-0.060	305	23.40	25.85		4	30.3%	-0.42	0.0058	-0.063
27.75	29.55	2	69	29.3%	0.56	0.0057	-0.060	310	25.75	28.25		34	30.1%	-0.45	0.0059	-0.063
24.90	27.25	3	79	28.9%	0.54	0.0058	-0.061	315	28.00	30.90		27	29.8%	-0.48	0.0060	-0.063
22.95	24.85	2	54	28.8%	0.51	0.0058	-0.061	320	31.00	33.50		5	29.7%	-0.51	0.0061	-0.063
20.85	22.80		59	28.7%	0.48	0.0058	-0.061	325	33.75	36.35		22	29.5%	-0.54	0.0061	-0.062
19.40	20.65	4	352	28.8%	0.45	0.0058	-0.060	330	36.70	39.30		14	29.3%	-0.57	0.0062	-0.062
16.65	18.90		143	28.2%	0.42	0.0058	-0.059	335	39.95	42.05		29	29.0%	-0.60	0.0062	-0.060
15.40	17.00		28	28.2%	0.40	0.0058	-0.058	340	43.00	44.95		6	28.6%	-0.63	0.0061	-0.059
13.50	15.50		65	27.9%	0.37	0.0057	-0.057	345	46.40	49.15		10	28.9%	-0.65	0.0060	-0.058
12.20	14.05		28	27.9%	0.34	0.0055	-0.055	350	49.95	52.75		17	28.8%	-0.68	0.0060	-0.056
11.20	12.75		54	28.0%	0.32	0.0054	-0.054	355	53.75	56.15		6	28.6%	-0.71	0.0058	-0.054
10.00	11.35		52	27.8%	0.30	0.0052	-0.052	360	57.45	60.25		6	28.7%	-0.74	0.0057	-0.051
8.65	10.40		28	27.6%	0.27	0.0051	-0.050	365	61.40	64.25		16	28.7%	-0.76	0.0055	-0.049
7.75	9.40		174	27.6%	0.25	0.0049	-0.048	370	65.60	68.40		50	28.8%	-0.78	0.0053	-0.046
7.15	8.60		33	27.9%	0.23	0.0047	-0.045	375	69.50	71.70		27	28.0%	-0.81	0.0051	-0.043
6.10	7.80		22	27.7%	0.21	0.0045	-0.043	380	73.70	76.30		18	28.2%	-0.83	0.0048	-0.040
5.45	6.90		3	27.6%	0.20	0.0042	-0.041	385	78.20	81.30			28.9%	-0.85	0.0046	-0.036
4.80	6.20		15	27.5%	0.18	0.0040	-0.039	390	82.45	84.85		14	27.9%	-0.87	0.0043	-0.033
4.25	5.65			27.6%	0.16	0.0038	-0.036	395	87.20	89.95		6	28.9%	-0.88	0.0040	-0.029
4.00	4.80		20	27.6%	0.15	0.0036	-0.034	400	91.80	94.80		5	29.3%	-0.90	0.0037	-0.026
3.35	4.55			27.6%	0.14	0.0034	-0.032	405	96.40	99.45			29.5%	-0.91	0.0034	-0.022
3.05	4.10			27.7%	0.12	0.0032	-0.030	410	101.10	104.15			29.7%	-0.92	0.0031	-0.019
2.31	3.35			27.7%	0.10	0.0028	-0.026	420	110.55	113.40			29.8%	-0.94	0.0025	-0.012
1.82	2.71			27.8%	0.09	0.0024	-0.023	430	120.05	123.30			30.6%	-0.96	0.0026	-0.006
1.40	2.22		1	27.9%	0.07	0.0021	-0.020	440	129.95	132.65			30.9%	-0.98	0.0029	-0.011

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 — May 21, 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 — May 21, 2027

Consumer Cyclical

ETF

Technology

Financial Services

Industrials

Consumer Defensive