HD option chain The Home Depot, Inc.
Cboe delayed options data · as of 15:37 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 ±24.5% (239.22–394.27) · ATM IV 29.3% · P/C open interest 0.96
| 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 | |
| 156.00 | 160.50 | 37.8% | 0.98 | 0.0004 | 0.000 | 160 | 0.5800 | 1.88 | 9 | 36.6% | -0.02 | 0.0005 | -0.008 | |||
| 151.50 | 156.00 | 38.4% | 0.98 | 0.0005 | 0.000 | 165 | 0.9500 | 2.22 | 7 | 37.0% | -0.03 | 0.0005 | -0.009 | |||
| 147.00 | 150.75 | 9 | 36.7% | 0.98 | 0.0006 | 0.000 | 170 | 1.18 | 1.94 | 93 | 35.4% | -0.03 | 0.0006 | -0.010 | ||
| 142.50 | 146.50 | 37.3% | 0.97 | 0.0006 | 0.000 | 175 | 1.34 | 2.76 | 3 | 36.0% | -0.04 | 0.0007 | -0.011 | |||
| 138.00 | 141.90 | 6 | 36.8% | 0.97 | 0.0007 | 0.000 | 180 | 1.54 | 3.10 | 6 | 35.5% | -0.04 | 0.0008 | -0.012 | ||
| 133.50 | 137.45 | 36.4% | 0.96 | 0.0008 | 0.000 | 185 | 1.98 | 2.88 | 115 | 34.4% | -0.05 | 0.0009 | -0.013 | |||
| 129.00 | 133.50 | 1 | 36.6% | 0.95 | 0.0009 | 0.000 | 190 | 2.11 | 3.85 | 42 | 34.6% | -0.05 | 0.0010 | -0.014 | ||
| 124.50 | 128.90 | 1 | 35.6% | 0.95 | 0.0010 | 0.000 | 195 | 2.52 | 4.40 | 1 | 34.5% | -0.06 | 0.0011 | -0.015 | ||
| 120.50 | 124.50 | 14 | 35.5% | 0.94 | 0.0011 | -0.001 | 200 | 2.90 | 4.75 | 24 | 34.0% | -0.07 | 0.0012 | -0.016 | ||
| 112.00 | 115.80 | 12 | 34.4% | 0.92 | 0.0014 | -0.004 | 210 | 4.15 | 5.40 | 31 | 33.1% | -0.08 | 0.0014 | -0.019 | ||
| 103.50 | 107.50 | 2 | 33.4% | 0.90 | 0.0016 | -0.009 | 220 | 5.15 | 7.05 | 14 | 32.7% | -0.10 | 0.0017 | -0.022 | ||
| 95.50 | 99.40 | 1 | 32.7% | 0.88 | 0.0019 | -0.013 | 230 | 6.85 | 8.40 | 83 | 32.2% | -0.13 | 0.0020 | -0.025 | ||
| 88.00 | 91.55 | 1 | 7 | 32.3% | 0.86 | 0.0022 | -0.017 | 240 | 8.60 | 10.75 | 117 | 32.0% | -0.15 | 0.0022 | -0.028 | |
| 80.50 | 84.50 | 16 | 32.0% | 0.83 | 0.0025 | -0.021 | 250 | 10.60 | 13.05 | 93 | 31.6% | -0.18 | 0.0025 | -0.030 | ||
| 73.00 | 77.10 | 14 | 31.1% | 0.80 | 0.0028 | -0.024 | 260 | 13.05 | 15.85 | 80 | 31.4% | -0.21 | 0.0028 | -0.033 | ||
| 66.50 | 70.05 | 36 | 30.8% | 0.77 | 0.0030 | -0.028 | 270 | 15.95 | 18.05 | 2 | 475 | 30.7% | -0.24 | 0.0031 | -0.036 | |
| 60.40 | 63.80 | 16 | 30.6% | 0.73 | 0.0033 | -0.031 | 280 | 19.15 | 21.30 | 244 | 30.4% | -0.28 | 0.0034 | -0.038 | ||
| 55.30 | 57.55 | 24 | 30.5% | 0.70 | 0.0035 | -0.034 | 290 | 22.70 | 26.00 | 192 | 30.5% | -0.31 | 0.0036 | -0.040 | ||
| 48.60 | 51.65 | 1 | 174 | 29.6% | 0.66 | 0.0037 | -0.036 | 300 | 26.85 | 30.00 | 2,482 | 30.3% | -0.35 | 0.0039 | -0.041 | |
| 44.30 | 46.90 | 120 | 29.9% | 0.62 | 0.0039 | -0.038 | 310 | 31.20 | 34.50 | 111 | 30.0% | -0.39 | 0.0041 | -0.042 | ||
| 38.50 | 41.70 | 81 | 29.1% | 0.58 | 0.0040 | -0.040 | 320 | 35.35 | 39.50 | 148 | 29.5% | -0.44 | 0.0043 | -0.042 | ||
| 35.00 | 37.40 | 1 | 255 | 29.3% | 0.54 | 0.0042 | -0.041 | 330 | 41.45 | 42.80 | 55 | 28.9% | -0.48 | 0.0044 | -0.042 | |
| 30.00 | 33.35 | 48 | 28.8% | 0.51 | 0.0042 | -0.041 | 340 | 47.10 | 48.45 | 99 | 28.6% | -0.52 | 0.0045 | -0.042 | ||
| 27.25 | 29.20 | 2,033 | 28.7% | 0.47 | 0.0042 | -0.041 | 350 | 53.05 | 54.95 | 23 | 28.5% | -0.56 | 0.0046 | -0.041 | ||
| 23.65 | 26.30 | 85 | 28.6% | 0.43 | 0.0042 | -0.041 | 360 | 59.10 | 62.50 | 37 | 28.6% | -0.60 | 0.0046 | -0.040 | ||
| 20.85 | 23.25 | 252 | 28.5% | 0.39 | 0.0041 | -0.040 | 370 | 66.00 | 69.50 | 26 | 28.5% | -0.65 | 0.0047 | -0.039 | ||
| 17.75 | 20.40 | 31 | 28.2% | 0.36 | 0.0040 | -0.038 | 380 | 73.15 | 77.00 | 27 | 28.5% | -0.69 | 0.0047 | -0.038 | ||
| 15.50 | 18.45 | 51 | 28.3% | 0.33 | 0.0039 | -0.037 | 390 | 80.85 | 84.50 | 26 | 28.3% | -0.73 | 0.0046 | -0.036 | ||
| 13.45 | 15.05 | 1 | 159 | 27.7% | 0.29 | 0.0038 | -0.035 | 400 | 88.75 | 92.50 | 14 | 28.3% | -0.77 | 0.0046 | -0.034 | |
| 10.75 | 14.25 | 43 | 27.7% | 0.27 | 0.0036 | -0.034 | 410 | 97.25 | 101.00 | 3 | 28.4% | -0.80 | 0.0044 | -0.032 | ||
| 10.05 | 11.95 | 135 | 27.7% | 0.24 | 0.0034 | -0.032 | 420 | 105.65 | 109.50 | 4 | 28.3% | -0.84 | 0.0042 | -0.028 | ||
| 7.95 | 10.50 | 82 | 27.3% | 0.21 | 0.0032 | -0.030 | 430 | 114.55 | 118.50 | 28.4% | -0.87 | 0.0038 | -0.023 | |||
| 7.10 | 9.25 | 128 | 27.5% | 0.19 | 0.0030 | -0.028 | 440 | 123.40 | 127.50 | 28.1% | -0.90 | 0.0034 | -0.018 | |||
| 6.15 | 8.25 | 73 | 27.6% | 0.17 | 0.0028 | -0.026 | 450 | 133.05 | 136.50 | 28.2% | -0.92 | 0.0030 | -0.012 | |||
| 5.65 | 7.20 | 48 | 27.8% | 0.15 | 0.0026 | -0.024 | 460 | 142.35 | 146.00 | 28.1% | -0.94 | 0.0030 | -0.006 | |||
| 4.10 | 6.50 | 41 | 27.4% | 0.14 | 0.0024 | -0.022 | 470 | 151.95 | 156.00 | 28.9% | -0.97 | 0.0032 | 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 — Dec 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