HD option chain The Home Depot, Inc.
Cboe delayed options data · as of 09:35 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 ±25.9% (235.57–400.57) · ATM IV 28.6% · P/C open interest 0.55
| 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 | |
| 158.00 | 163.00 | 4 | 32.8% | 0.98 | 0.0005 | 0.000 | 160 | 0.3600 | 3.50 | 11 | 37.1% | -0.03 | 0.0005 | -0.009 | ||
| 153.50 | 158.50 | 34.0% | 0.97 | 0.0006 | 0.000 | 165 | 1.20 | 5.00 | 4 | 39.6% | -0.04 | 0.0006 | -0.010 | |||
| 149.45 | 153.50 | 4 | 34.3% | 0.97 | 0.0006 | 0.000 | 170 | 1.20 | 5.00 | 70 | 38.1% | -0.04 | 0.0007 | -0.011 | ||
| 144.50 | 149.00 | 33.4% | 0.96 | 0.0007 | 0.000 | 175 | 1.20 | 5.00 | 7 | 36.6% | -0.04 | 0.0007 | -0.011 | |||
| 140.50 | 144.50 | 5 | 34.1% | 0.96 | 0.0008 | 0.000 | 180 | 1.20 | 5.00 | 6 | 35.2% | -0.05 | 0.0008 | -0.012 | ||
| 135.50 | 140.00 | 1 | 32.9% | 0.95 | 0.0008 | 0.000 | 185 | 1.64 | 4.60 | 126 | 33.9% | -0.05 | 0.0009 | -0.013 | ||
| 131.50 | 136.00 | 2 | 33.6% | 0.95 | 0.0009 | 0.000 | 190 | 1.20 | 4.95 | 6 | 32.5% | -0.06 | 0.0010 | -0.014 | ||
| 127.50 | 131.50 | 2 | 33.4% | 0.94 | 0.0010 | 0.000 | 195 | 3.35 | 5.75 | 11 | 34.5% | -0.07 | 0.0011 | -0.015 | ||
| 123.00 | 127.50 | 25 | 33.1% | 0.93 | 0.0011 | 0.000 | 200 | 2.80 | 6.35 | 2 | 17 | 33.2% | -0.07 | 0.0012 | -0.016 | |
| 114.50 | 119.00 | 4 | 32.2% | 0.92 | 0.0013 | -0.001 | 210 | 3.00 | 8.00 | 40 | 32.2% | -0.09 | 0.0014 | -0.018 | ||
| 106.45 | 111.00 | 3 | 31.9% | 0.90 | 0.0016 | -0.004 | 220 | 4.50 | 8.55 | 352 | 31.2% | -0.11 | 0.0016 | -0.020 | ||
| 98.50 | 103.00 | 3 | 31.2% | 0.88 | 0.0018 | -0.008 | 230 | 6.00 | 11.00 | 16 | 31.3% | -0.13 | 0.0019 | -0.022 | ||
| 90.50 | 95.50 | 25 | 30.6% | 0.86 | 0.0021 | -0.012 | 240 | 8.00 | 13.00 | 53 | 31.0% | -0.15 | 0.0021 | -0.025 | ||
| 83.50 | 88.00 | 16 | 30.3% | 0.83 | 0.0023 | -0.015 | 250 | 10.00 | 15.00 | 142 | 30.4% | -0.18 | 0.0024 | -0.027 | ||
| 76.50 | 81.00 | 1 | 17 | 30.0% | 0.80 | 0.0026 | -0.019 | 260 | 12.50 | 17.50 | 177 | 30.0% | -0.21 | 0.0027 | -0.029 | |
| 70.00 | 74.50 | 1 | 34 | 29.8% | 0.77 | 0.0028 | -0.022 | 270 | 15.50 | 20.50 | 45 | 29.8% | -0.24 | 0.0029 | -0.031 | |
| 63.50 | 68.00 | 41 | 29.3% | 0.74 | 0.0031 | -0.025 | 280 | 18.50 | 23.15 | 10 | 372 | 29.2% | -0.27 | 0.0032 | -0.033 | |
| 57.50 | 62.50 | 2 | 26 | 29.2% | 0.71 | 0.0033 | -0.027 | 290 | 22.50 | 27.00 | 1 | 363 | 29.2% | -0.31 | 0.0034 | -0.034 |
| 52.00 | 56.90 | 4 | 171 | 28.9% | 0.67 | 0.0035 | -0.030 | 300 | 26.30 | 30.10 | 1 | 951 | 28.5% | -0.34 | 0.0036 | -0.035 |
| 47.00 | 51.50 | 4 | 205 | 28.7% | 0.64 | 0.0036 | -0.032 | 310 | 30.50 | 35.50 | 1 | 56 | 28.6% | -0.38 | 0.0038 | -0.036 |
| 42.00 | 47.00 | 5 | 65 | 28.6% | 0.60 | 0.0038 | -0.033 | 320 | 35.50 | 40.50 | 116 | 28.6% | -0.42 | 0.0040 | -0.036 | |
| 37.50 | 42.25 | 2 | 169 | 28.2% | 0.56 | 0.0038 | -0.034 | 330 | 41.00 | 45.50 | 116 | 28.4% | -0.46 | 0.0041 | -0.036 | |
| 35.00 | 38.45 | 2 | 236 | 28.7% | 0.53 | 0.0039 | -0.035 | 340 | 47.50 | 50.50 | 88 | 28.4% | -0.50 | 0.0042 | -0.036 | |
| 30.00 | 34.50 | 3 | 535 | 28.1% | 0.49 | 0.0039 | -0.035 | 350 | 52.50 | 57.00 | 367 | 28.1% | -0.54 | 0.0043 | -0.036 | |
| 26.50 | 31.50 | 507 | 28.0% | 0.46 | 0.0039 | -0.036 | 360 | 58.50 | 63.50 | 46 | 27.9% | -0.58 | 0.0043 | -0.035 | ||
| 23.50 | 28.00 | 11 | 107 | 27.8% | 0.42 | 0.0039 | -0.035 | 370 | 65.50 | 70.00 | 226 | 27.8% | -0.61 | 0.0043 | -0.034 | |
| 21.50 | 25.50 | 144 | 28.1% | 0.39 | 0.0038 | -0.035 | 380 | 72.50 | 76.45 | 74 | 27.5% | -0.65 | 0.0043 | -0.032 | ||
| 18.70 | 21.70 | 1 | 60 | 27.5% | 0.36 | 0.0037 | -0.034 | 390 | 80.00 | 84.50 | 64 | 27.7% | -0.69 | 0.0043 | -0.030 | |
| 16.15 | 20.50 | 589 | 27.7% | 0.33 | 0.0036 | -0.033 | 400 | 88.75 | 92.50 | 52 | 28.2% | -0.72 | 0.0042 | -0.029 | ||
| 15.80 | 19.00 | 1 | 1,150 | 28.5% | 0.30 | 0.0035 | -0.032 | 410 | 95.95 | 100.00 | 60 | 27.6% | -0.76 | 0.0042 | -0.027 | |
| 12.00 | 17.00 | 221 | 27.6% | 0.28 | 0.0034 | -0.031 | 420 | 104.00 | 108.50 | 8 | 27.6% | -0.79 | 0.0043 | -0.025 | ||
| 10.50 | 14.70 | 68 | 27.4% | 0.25 | 0.0032 | -0.030 | 430 | 112.50 | 117.00 | 3 | 27.5% | -0.83 | 0.0044 | -0.025 | ||
| 9.00 | 13.35 | 38 | 27.4% | 0.23 | 0.0031 | -0.028 | 440 | 121.50 | 126.00 | 1 | 27.6% | -0.86 | 0.0047 | -0.026 | ||
| 7.50 | 12.50 | 90 | 27.4% | 0.21 | 0.0029 | -0.027 | 450 | 130.00 | 135.00 | 14 | 27.0% | -0.90 | 0.0053 | -0.027 | ||
| 6.50 | 11.15 | 53 | 27.4% | 0.19 | 0.0027 | -0.025 | 460 | 139.50 | 144.50 | 26.8% | -0.94 | 0.0050 | -0.032 | |||
| 5.50 | 10.50 | 72 | 27.6% | 0.17 | 0.0026 | -0.024 | 470 | 149.50 | 154.50 | 1 | 28.0% | -0.96 | 0.0040 | -0.035 | ||
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 — Jan 21, 2028
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs