HD option chain The Home Depot, Inc.
Cboe delayed options data · as of 21:56 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 ±21.8% (242.35–377.40) · ATM IV 29.2% · P/C open interest 0.84
| 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 | |
| 149.50 | 153.50 | 1 | 38.9% | 0.99 | 0.0004 | 0.000 | 160 | 0.0300 | 1.15 | 8 | 35.3% | -0.02 | 0.0004 | -0.007 | ||
| 144.65 | 148.50 | 37.0% | 0.98 | 0.0004 | 0.000 | 165 | 0.3000 | 1.92 | 37.6% | -0.02 | 0.0005 | -0.008 | ||||
| 140.00 | 144.00 | 1 | 37.7% | 0.98 | 0.0005 | 0.000 | 170 | 0 | 3.15 | 19 | 38.6% | -0.03 | 0.0006 | -0.009 | ||
| 135.30 | 139.00 | 1 | 36.3% | 0.98 | 0.0006 | 0.000 | 175 | 0.5700 | 1.92 | 35.4% | -0.03 | 0.0007 | -0.010 | |||
| 130.75 | 134.50 | 6 | 36.5% | 0.97 | 0.0007 | 0.000 | 180 | 1.00 | 1.93 | 4 | 35.4% | -0.04 | 0.0008 | -0.011 | ||
| 126.15 | 130.00 | 36.4% | 0.97 | 0.0008 | 0.000 | 185 | 0.7000 | 2.55 | 7 | 34.2% | -0.04 | 0.0009 | -0.013 | |||
| 121.60 | 125.50 | 1 | 36.0% | 0.96 | 0.0009 | 0.000 | 190 | 0.7200 | 3.10 | 5 | 33.9% | -0.05 | 0.0010 | -0.014 | ||
| 117.15 | 121.00 | 35.6% | 0.95 | 0.0010 | 0.000 | 195 | 1.50 | 3.85 | 9 | 35.0% | -0.05 | 0.0011 | -0.015 | |||
| 113.70 | 116.30 | 3 | 12 | 36.2% | 0.95 | 0.0012 | -0.000 | 200 | 2.25 | 3.00 | 22 | 33.3% | -0.06 | 0.0012 | -0.017 | |
| 103.95 | 108.00 | 1 | 34.5% | 0.93 | 0.0014 | -0.005 | 210 | 2.31 | 5.05 | 39 | 33.2% | -0.08 | 0.0015 | -0.020 | ||
| 95.45 | 99.50 | 3 | 33.7% | 0.91 | 0.0018 | -0.010 | 220 | 4.15 | 5.95 | 156 | 33.1% | -0.10 | 0.0018 | -0.023 | ||
| 87.30 | 90.80 | 2 | 32.7% | 0.89 | 0.0021 | -0.015 | 230 | 5.25 | 7.00 | 1 | 215 | 31.9% | -0.12 | 0.0022 | -0.027 | |
| 79.35 | 83.20 | 1 | 32.4% | 0.86 | 0.0025 | -0.019 | 240 | 6.70 | 9.50 | 33 | 31.8% | -0.15 | 0.0026 | -0.030 | ||
| 71.55 | 75.50 | 25 | 31.7% | 0.83 | 0.0028 | -0.024 | 250 | 8.15 | 11.25 | 81 | 30.7% | -0.18 | 0.0029 | -0.034 | ||
| 65.15 | 68.30 | 22 | 31.8% | 0.80 | 0.0032 | -0.029 | 260 | 10.50 | 14.00 | 591 | 30.5% | -0.21 | 0.0033 | -0.037 | ||
| 58.35 | 61.40 | 226 | 31.3% | 0.76 | 0.0036 | -0.033 | 270 | 13.60 | 16.85 | 7 | 242 | 30.3% | -0.25 | 0.0037 | -0.040 | |
| 51.00 | 54.95 | 63 | 30.4% | 0.72 | 0.0039 | -0.037 | 280 | 16.25 | 20.05 | 1 | 109 | 29.9% | -0.29 | 0.0040 | -0.043 | |
| 46.10 | 47.80 | 1 | 120 | 30.0% | 0.68 | 0.0042 | -0.040 | 290 | 21.70 | 22.70 | 11 | 369 | 29.6% | -0.34 | 0.0044 | -0.045 |
| 39.30 | 43.50 | 20 | 85 | 29.7% | 0.63 | 0.0045 | -0.043 | 300 | 25.00 | 27.85 | 23 | 139 | 29.3% | -0.38 | 0.0046 | -0.046 |
| 34.30 | 38.35 | 1 | 185 | 29.4% | 0.59 | 0.0047 | -0.045 | 310 | 29.10 | 33.30 | 6 | 84 | 29.1% | -0.43 | 0.0048 | -0.047 |
| 29.70 | 32.85 | 5 | 673 | 28.7% | 0.54 | 0.0048 | -0.046 | 320 | 34.30 | 36.85 | 8 | 146 | 28.2% | -0.48 | 0.0050 | -0.047 |
| 25.45 | 28.75 | 4 | 658 | 28.5% | 0.49 | 0.0048 | -0.046 | 330 | 40.50 | 43.50 | 39 | 28.6% | -0.53 | 0.0051 | -0.046 | |
| 22.95 | 25.30 | 13 | 133 | 28.9% | 0.45 | 0.0048 | -0.046 | 340 | 46.15 | 50.00 | 25 | 28.4% | -0.58 | 0.0052 | -0.045 | |
| 19.05 | 21.90 | 5 | 105 | 28.5% | 0.41 | 0.0048 | -0.045 | 350 | 52.90 | 56.85 | 25 | 28.4% | -0.62 | 0.0052 | -0.044 | |
| 15.50 | 19.00 | 5 | 101 | 28.0% | 0.37 | 0.0046 | -0.043 | 360 | 60.20 | 63.35 | 1 | 28.1% | -0.67 | 0.0052 | -0.042 | |
| 13.50 | 16.40 | 1 | 79 | 28.1% | 0.33 | 0.0045 | -0.042 | 370 | 67.25 | 70.95 | 23 | 27.9% | -0.71 | 0.0051 | -0.040 | |
| 11.70 | 14.60 | 2 | 89 | 28.4% | 0.29 | 0.0043 | -0.040 | 380 | 75.45 | 78.30 | 27.7% | -0.76 | 0.0050 | -0.037 | ||
| 9.10 | 12.05 | 31 | 27.7% | 0.26 | 0.0040 | -0.037 | 390 | 83.35 | 87.50 | 8 | 28.0% | -0.80 | 0.0047 | -0.034 | ||
| 7.40 | 10.85 | 1 | 141 | 27.8% | 0.23 | 0.0038 | -0.035 | 400 | 92.10 | 96.00 | 28.1% | -0.84 | 0.0044 | -0.030 | ||
| 5.90 | 8.60 | 17 | 27.2% | 0.20 | 0.0035 | -0.032 | 410 | 100.90 | 104.45 | 1 | 27.7% | -0.87 | 0.0040 | -0.024 | ||
| 5.30 | 7.65 | 5 | 27.7% | 0.17 | 0.0032 | -0.029 | 420 | 109.95 | 113.45 | 6 | 27.4% | -0.90 | 0.0035 | -0.018 | ||
| 4.25 | 6.10 | 4 | 27.2% | 0.15 | 0.0029 | -0.027 | 430 | 119.20 | 123.40 | 7 | 28.1% | -0.92 | 0.0030 | -0.011 | ||
| 3.25 | 5.85 | 10 | 27.6% | 0.13 | 0.0027 | -0.024 | 440 | 128.80 | 132.95 | 28.5% | -0.95 | 0.0028 | -0.005 | |||
| 2.65 | 4.95 | 59 | 27.5% | 0.11 | 0.0024 | -0.022 | 450 | 138.60 | 142.65 | 29.2% | -0.97 | 0.0032 | 0.000 | |||
| 1.79 | 4.65 | 2 | 27.6% | 0.10 | 0.0022 | -0.020 | 460 | 148.35 | 152.40 | 29.7% | -0.99 | 0.0020 | -0.022 | |||
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 — Sep 17, 2027
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs