HD optieketen The Home Depot, Inc.
Cboe delayed options data · per 18:38 UTC
Elke rij is één strike. De linkerhelft is de call, de rechterhelft de put. Bied/laat zijn de huidige prijzen van kopers en verkopers; volume is het aantal verhandelde contracten in deze sessie; open interest zijn de uitstaande contracten. De gemarkeerde rij ligt het dichtst bij de aandelenkoers.
Deze vervaldatum inprijst een beweging van ongeveer ±21.9% (246.63–384.58) · ATM IV 29.2% · P/C open interest 0.84
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Biedprijs | Vraag | 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 | Biedprijs | Vraag | Vol | OI | IV | Δ | Γ | Θ | |
| 155.00 | 159.00 | 1 | 35.9% | 0.99 | 0.0003 | 0.000 | 160 | 0.5000 | 1.00 | 8 | 37.6% | -0.02 | 0.0004 | -0.007 | ||
| 150.15 | 154.00 | 34.0% | 0.99 | 0.0004 | 0.000 | 165 | 0.5100 | 0.9400 | 35.9% | -0.02 | 0.0004 | -0.008 | ||||
| 145.50 | 149.15 | 1 | 34.4% | 0.98 | 0.0004 | 0.000 | 170 | 0.5000 | 1.33 | 19 | 35.8% | -0.02 | 0.0005 | -0.009 | ||
| 140.70 | 144.50 | 1 | 34.5% | 0.98 | 0.0005 | 0.000 | 175 | 0.5000 | 2.32 | 37.2% | -0.03 | 0.0006 | -0.010 | |||
| 136.00 | 139.70 | 6 | 34.0% | 0.98 | 0.0006 | 0.000 | 180 | 0.9500 | 2.32 | 4 | 36.7% | -0.03 | 0.0007 | -0.011 | ||
| 131.50 | 135.20 | 34.7% | 0.97 | 0.0007 | 0.000 | 185 | 1.20 | 2.08 | 7 | 35.2% | -0.04 | 0.0008 | -0.012 | |||
| 127.10 | 130.95 | 1 | 35.5% | 0.96 | 0.0008 | 0.000 | 190 | 1.45 | 2.07 | 5 | 34.3% | -0.04 | 0.0009 | -0.013 | ||
| 122.60 | 126.35 | 35.0% | 0.96 | 0.0009 | 0.000 | 195 | 1.71 | 3.15 | 9 | 35.2% | -0.05 | 0.0010 | -0.014 | |||
| 117.90 | 121.50 | 15 | 33.6% | 0.95 | 0.0010 | -0.001 | 200 | 2.20 | 3.05 | 22 | 34.4% | -0.05 | 0.0011 | -0.016 | ||
| 109.00 | 113.00 | 1 | 33.4% | 0.94 | 0.0013 | -0.005 | 210 | 2.80 | 3.60 | 39 | 33.0% | -0.07 | 0.0014 | -0.019 | ||
| 100.80 | 104.00 | 3 | 32.8% | 0.92 | 0.0016 | -0.010 | 220 | 3.80 | 5.10 | 1 | 156 | 33.0% | -0.09 | 0.0017 | -0.022 | |
| 92.25 | 95.80 | 2 | 32.3% | 0.90 | 0.0019 | -0.014 | 230 | 5.25 | 5.95 | 3 | 215 | 32.2% | -0.11 | 0.0020 | -0.026 | |
| 83.95 | 87.85 | 1 | 31.8% | 0.88 | 0.0023 | -0.019 | 240 | 6.70 | 7.70 | 33 | 31.7% | -0.13 | 0.0024 | -0.029 | ||
| 76.35 | 79.80 | 25 | 31.2% | 0.85 | 0.0026 | -0.024 | 250 | 8.40 | 9.60 | 81 | 31.1% | -0.16 | 0.0027 | -0.033 | ||
| 69.30 | 72.20 | 1 | 22 | 31.0% | 0.81 | 0.0030 | -0.029 | 260 | 10.85 | 11.65 | 591 | 30.7% | -0.20 | 0.0031 | -0.037 | |
| 62.20 | 65.20 | 2 | 226 | 30.6% | 0.78 | 0.0034 | -0.033 | 270 | 13.35 | 14.35 | 1 | 240 | 30.3% | -0.23 | 0.0035 | -0.040 |
| 55.95 | 58.60 | 63 | 30.5% | 0.74 | 0.0037 | -0.037 | 280 | 16.25 | 17.80 | 1 | 108 | 30.1% | -0.27 | 0.0038 | -0.043 | |
| 50.20 | 51.40 | 2 | 119 | 29.9% | 0.70 | 0.0040 | -0.040 | 290 | 20.05 | 20.95 | 377 | 29.8% | -0.31 | 0.0041 | -0.045 | |
| 44.25 | 47.00 | 1 | 91 | 30.1% | 0.66 | 0.0043 | -0.043 | 300 | 23.95 | 24.90 | 13 | 139 | 29.5% | -0.36 | 0.0044 | -0.047 |
| 39.05 | 41.65 | 185 | 29.9% | 0.61 | 0.0045 | -0.045 | 310 | 28.55 | 29.40 | 3 | 78 | 29.3% | -0.40 | 0.0046 | -0.048 | |
| 34.25 | 36.10 | 677 | 29.4% | 0.57 | 0.0046 | -0.047 | 320 | 33.20 | 34.40 | 2 | 150 | 29.0% | -0.45 | 0.0048 | -0.049 | |
| 29.75 | 31.25 | 13 | 662 | 28.9% | 0.52 | 0.0047 | -0.048 | 330 | 38.45 | 39.90 | 39 | 28.8% | -0.50 | 0.0049 | -0.049 | |
| 26.10 | 26.80 | 2 | 125 | 28.7% | 0.48 | 0.0048 | -0.048 | 340 | 44.55 | 45.85 | 3 | 25 | 28.7% | -0.55 | 0.0050 | -0.048 |
| 22.05 | 23.40 | 8 | 105 | 28.3% | 0.44 | 0.0047 | -0.047 | 350 | 50.15 | 52.40 | 25 | 28.3% | -0.59 | 0.0051 | -0.047 | |
| 19.55 | 20.00 | 15 | 101 | 28.4% | 0.39 | 0.0046 | -0.046 | 360 | 57.45 | 59.35 | 1 | 28.5% | -0.64 | 0.0051 | -0.046 | |
| 16.10 | 17.45 | 78 | 28.0% | 0.35 | 0.0045 | -0.044 | 370 | 64.70 | 66.70 | 23 | 28.5% | -0.68 | 0.0050 | -0.044 | ||
| 13.95 | 14.85 | 10 | 89 | 28.0% | 0.32 | 0.0043 | -0.042 | 380 | 71.75 | 74.00 | 28.1% | -0.73 | 0.0050 | -0.042 | ||
| 12.00 | 12.75 | 1 | 31 | 28.0% | 0.28 | 0.0041 | -0.040 | 390 | 79.25 | 82.15 | 8 | 27.8% | -0.77 | 0.0048 | -0.039 | |
| 10.10 | 10.70 | 4 | 140 | 27.9% | 0.25 | 0.0039 | -0.037 | 400 | 87.65 | 90.65 | 27.9% | -0.81 | 0.0046 | -0.035 | ||
| 8.45 | 9.15 | 1 | 17 | 27.7% | 0.22 | 0.0036 | -0.035 | 410 | 96.95 | 99.20 | 1 | 28.3% | -0.84 | 0.0042 | -0.031 | |
| 6.10 | 8.40 | 5 | 27.4% | 0.19 | 0.0034 | -0.032 | 420 | 105.90 | 108.20 | 6 | 28.5% | -0.88 | 0.0038 | -0.025 | ||
| 5.30 | 7.35 | 1 | 4 | 27.6% | 0.17 | 0.0031 | -0.029 | 430 | 114.75 | 118.25 | 7 | 29.2% | -0.90 | 0.0033 | -0.019 | |
| 4.85 | 6.15 | 10 | 27.8% | 0.15 | 0.0028 | -0.027 | 440 | 124.00 | 127.15 | 28.8% | -0.93 | 0.0029 | -0.013 | |||
| 4.20 | 4.85 | 2 | 59 | 27.6% | 0.13 | 0.0026 | -0.025 | 450 | 133.55 | 137.45 | 30.2% | -0.96 | 0.0036 | -0.008 | ||
| 2.07 | 4.45 | 2 | 26.5% | 0.11 | 0.0023 | -0.022 | 460 | 143.25 | 146.40 | 29.8% | -0.98 | 0.0032 | -0.018 | |||
| 1.83 | 4.05 | 27.0% | 0.10 | 0.0021 | -0.020 | 470 | 152.75 | 156.90 | 31.3% | -0.99 | 0.0011 | -0.042 | ||||
Getoonde uitoefenprijzen: binnen ±50% van de koers van de onderliggende waarde. Intrinsieke waarde = max(0, koers − uitoefenprijs) voor calls, max(0, uitoefenprijs − koers) voor puts; extrinsieke waarde = optieprijs − intrinsieke waarde. Grieken en IV zoals berekend door de beursfeed.
Volatiliteitsglimlach — Sep 17, 2027
Volatiliteitspagina →Impliciete volatiliteit per strike voor deze expiratie. Out-of-the-money puts worden doorgaans geprijsd met een hogere IV dan calls — de skew.
callsputs