HD Optionskette The Home Depot, Inc.

Verfall Cboe delayed options data · Stand 12:37 UTC

Jede Zeile entspricht einem Strike. Die linke Hälfte zeigt den Call, die rechte den Put. Geld-/Briefkurs sind die aktuellen Quotes von Käufern und Verkäufern; Volumen sind die in dieser Sitzung gehandelten Kontrakte; Open Interest sind die offenen Kontrakte. Die hervorgehobene Zeile liegt dem Aktienkurs am nächsten.

Dieser Verfallstermin preist einen Move von etwa ±8.0% (284.89–334.29) · ATM IV 32.1% · P/C Open Interest 0.81

CALLS								Strike	PUTS
Geldkurs	Fragen	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		Geldkurs	Fragen	Vol	OI	IV	Δ	Γ	Θ
128.40	132.40		5		1.00	0.0001	-0.004	180	0	0.1300		51	67.4%	-0.00	0.0001	-0.004
123.35	127.45		16		1.00	0.0001	-0.005	185	0	2.13		38	94.8%	-0.00	0.0001	-0.005
118.70	122.60		34	63.9%	1.00	0.0001	-0.005	190	0	2.13		70	90.6%	-0.00	0.0001	-0.005
113.35	117.50		32		1.00	0.0001	-0.006	195	0	2.14		48	86.5%	-0.00	0.0001	-0.006
108.40	112.45		19		1.00	0.0002	-0.006	200	0.0100	0.0900	2	80	53.8%	-0.00	0.0002	-0.006
98.55	102.60		6		1.00	0.0003	-0.008	210	0	1.20		37	67.3%	-0.00	0.0003	-0.008
88.60	92.65		13		0.99	0.0004	-0.010	220	0	0.5400		141	53.2%	-0.01	0.0004	-0.010
83.65	87.65				0.99	0.0005	-0.011	225	0	0.5900		161	50.8%	-0.01	0.0005	-0.011
78.70	82.85		30	34.4%	0.99	0.0006	-0.013	230	0	0.3700	15	118	44.6%	-0.01	0.0006	-0.013
73.75	77.70				0.99	0.0008	-0.015	235	0	0.4300	1	265	42.7%	-0.01	0.0008	-0.015
68.85	72.75		1	30.7%	0.99	0.0010	-0.019	240	0	0.7500	9	375	43.5%	-0.01	0.0010	-0.019
63.90	67.85		15	32.3%	0.98	0.0013	-0.023	245	0	0.5700	3	658	38.8%	-0.02	0.0013	-0.023
59.05	62.75		8	30.0%	0.97	0.0016	-0.029	250	0.1500	0.6500	22	555	38.0%	-0.03	0.0017	-0.029
54.20	57.90		158	31.5%	0.97	0.0022	-0.036	255	0.3000	0.8800	133	1,126	37.7%	-0.03	0.0022	-0.037
49.40	53.15	1	34	32.3%	0.95	0.0028	-0.046	260	0.4400	1.09	30	577	36.5%	-0.05	0.0029	-0.046
45.30	48.35	15	22	34.9%	0.94	0.0037	-0.058	265	0.6800	1.23	131	1,487	35.0%	-0.06	0.0037	-0.058
40.25	43.90		23	33.4%	0.92	0.0047	-0.071	270	0.9400	1.48	105	1,109	33.7%	-0.08	0.0047	-0.072
35.55	39.40	2	38	32.4%	0.89	0.0058	-0.087	275	1.58	2.23	140	934	34.4%	-0.11	0.0058	-0.087
31.15	35.15	15	72	32.2%	0.86	0.0070	-0.103	280	2.27	2.83	204	988	33.8%	-0.14	0.0071	-0.104
27.05	31.00	39	114	32.0%	0.82	0.0083	-0.120	285	3.00	3.85	248	787	33.4%	-0.19	0.0084	-0.122
23.20	27.10	12	663	31.9%	0.77	0.0096	-0.137	290	3.80	5.05	160	1,494	32.7%	-0.23	0.0097	-0.138
0	0				0.00	0.0000	0.000	292.5	0	0				0.00	0.0000	0.000
21.00	23.50	24	361	34.0%	0.72	0.0108	-0.151	295	5.60	6.30	66	625	32.9%	-0.29	0.0109	-0.153
0	0				0.00	0.0000	0.000	297.5	0	0				0.00	0.0000	0.000
17.15	19.85	174	1,585	32.4%	0.66	0.0118	-0.163	300	7.35	7.90	748	2,003	32.7%	-0.34	0.0120	-0.165
0	0				0.00	0.0000	0.000	302.5	0	0				0.00	0.0000	0.000
14.85	16.15	145	1,808	32.2%	0.60	0.0125	-0.171	305	9.05	10.00	26	1,549	32.2%	-0.41	0.0127	-0.174
0	0				0.00	0.0000	0.000	307.5	0	0				0.00	0.0000	0.000
11.80	13.75	291	1,151	32.0%	0.53	0.0130	-0.174	310	11.30	12.55	42	682	32.3%	-0.47	0.0132	-0.178
0	0				0.00	0.0000	0.000	312.5	0	0				0.00	0.0000	0.000
9.60	10.80	473	1,056	31.3%	0.47	0.0131	-0.173	315	13.25	16.40	747	675	32.8%	-0.54	0.0134	-0.177
0	0				0.00	0.0000	0.000	317.5	0	0				0.00	0.0000	0.000
7.95	8.45	258	800	31.2%	0.41	0.0128	-0.168	320	15.50	19.25	28	643	31.5%	-0.60	0.0132	-0.172
0	0				0.00	0.0000	0.000	322.5	0	0				0.00	0.0000	0.000
5.90	6.85	682	2,818	30.8%	0.34	0.0122	-0.158	325	18.75	22.15	10	147	30.7%	-0.67	0.0127	-0.164
0	0				0.00	0.0000	0.000	327.5	0	0				0.00	0.0000	0.000
4.35	5.65	185	658	30.9%	0.29	0.0114	-0.145	330	22.35	26.10	12	219	31.1%	-0.73	0.0119	-0.151
0	0				0.00	0.0000	0.000	332.5	0	0				0.00	0.0000	0.000
2.84	4.05	59	353	29.4%	0.24	0.0103	-0.130	335	26.25	29.60	3	116	30.3%	-0.78	0.0109	-0.137
0	0				0.00	0.0000	0.000	337.5	0	0				0.00	0.0000	0.000
2.25	3.35	710	1,417	30.3%	0.19	0.0091	-0.114	340	30.40	34.30		56	31.4%	-0.83	0.0098	-0.122
1.41	2.95	15	355	30.7%	0.15	0.0079	-0.098	345	34.80	38.60		32	31.5%	-0.87	0.0086	-0.106
1.50	1.84	162	1,275	31.0%	0.12	0.0067	-0.082	350	39.25	43.25		2	31.9%	-0.91	0.0074	-0.091
0.6800	1.25	73	447	29.2%	0.09	0.0056	-0.068	355	44.10	47.85		1	32.6%	-0.94	0.0061	-0.077
0.3500	1.15	6	485	29.8%	0.07	0.0046	-0.056	360	48.85	52.55			32.7%	-0.96	0.0048	-0.061
0.2200	0.9600	3	292	30.5%	0.05	0.0037	-0.045	365	53.65	57.60			33.8%	-0.98	0.0035	-0.044
0.1700	0.5500	5	995	29.8%	0.04	0.0030	-0.037	370	58.70	62.45			35.6%	-0.99	0.0023	-0.027
0.1000	1.31		280	35.7%	0.03	0.0024	-0.030	375	63.65	67.45			37.4%	-0.99	0.0014	-0.015
0.0300	0.4500		416	31.4%	0.03	0.0019	-0.025	380	68.60	72.50			39.0%	-1.00	0.0008	-0.007
0	0.6000	25	282	34.2%	0.02	0.0016	-0.021	385	73.65	77.50			41.4%	-1.00	0.0005	-0.004
0.0100	0.1900	10	1,079	31.0%	0.02	0.0013	-0.018	390	78.70	82.35			42.9%	-1.00	0.0003	-0.002
0	0.4400	1	74	35.9%	0.01	0.0011	-0.016	395	83.70	87.45			45.6%	-1.00	0.0001	-0.001
0	0.6300		411	39.6%	0.01	0.0010	-0.015	400	88.70	92.50			47.5%	-1.00	0.0001	-0.000
0	0.4100	9	222	38.7%	0.01	0.0008	-0.014	405	93.70	97.45			49.3%	-1.00	0.0001	-0.000
0.1000	0.1400	11	1,165	37.6%	0.01	0.0007	-0.013	410	98.70	102.45			51.1%	-1.00	0.0000	-0.000
0	0.5800		315	43.8%	0.01	0.0007	-0.012	415	103.70	107.50			52.9%	-1.00	0.0000	-0.000
0.0700	0.1300	1	43	39.6%	0.01	0.0006	-0.012	420	108.70	112.50			54.6%	-1.00	0.0000	0.000
0	0.3600		195	43.9%	0.01	0.0006	-0.011	425	113.70	117.45			56.3%	-1.00	0.0000	0.000
0	1.29		77	54.5%	0.01	0.0005	-0.011	430	118.65	122.50			57.5%	-1.00	0.0000	0.000
0	1.27		46	55.9%	0.01	0.0005	-0.011	435	123.70	127.50			59.7%	-1.00	0.0000	0.000
0	1.27		21	57.5%	0.01	0.0004	-0.010	440	128.65	132.50			60.8%	-1.00	0.0000	0.000
0	1.30		14	59.2%	0.01	0.0004	-0.010	445	133.65	137.50			62.4%	-1.00	0.0000	0.000
0	1.35		16	61.1%	0.01	0.0004	-0.010	450	138.65	142.50			63.9%	-1.00	0.0000	0.000
0	1.84		16	65.9%	0.01	0.0004	-0.009	455	143.65	147.55			65.5%	-1.00	0.0000	0.000
0	1.39		25	64.3%	0.01	0.0003	-0.009	460	148.65	152.55			67.0%	-1.00	0.0000	0.000

Angezeigte Strikes: innerhalb von ±50 % des Basiswertpreises. Innerer Wert = max(0, Kurs − Strike) bei Calls, max(0, Strike − Kurs) bei Puts; Zeitwert = Optionspreis − innerer Wert. Greeks und IV gemäß Berechnung des Börsendatenfeeds.

Volatility Smile — Nov 20, 2026

Volatilitätsseite →

Implizite Volatilität je Strike für diesen Verfallstermin. Out-of-the-money-Puts werden in der Regel mit höherer IV bepreist als Calls — der Skew.

CallsPuts

HD Optionskette The Home Depot, Inc.

Volatility Smile — Nov 20, 2026

Zyklischer Konsum

ETF

Technologie

Finanzdienstleistungen

Industrie

Defensiver Konsum