HD cadena de opciones The Home Depot, Inc.
Cboe delayed options data · a fecha de 15:35 UTC
Cada fila corresponde a un strike. La mitad izquierda es el call, la mitad derecha el put. El bid/ask es lo que compradores y vendedores cotizan actualmente; el volumen son los contratos negociados en la sesión; el open interest son los contratos vigentes. La fila resaltada es la más cercana al precio de la acción.
Este vencimiento descuenta un movimiento de aproximadamente ±3.9% (304.26–329.26) · ATM IV 24.3% · P/C interés abierto 1.06
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Preguntar | 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 | Preguntar | Vol | OI | IV | Δ | Γ | Θ | |
| 140.10 | 142.95 | 1.00 | 0.0000 | 0.000 | 175 | 0 | 0.0800 | 111 | 105.2% | -0.00 | 0.0000 | -0.002 | ||||
| 135.95 | 137.95 | 1.00 | 0.0000 | 0.000 | 180 | 0 | 0.0800 | 139 | 100.6% | -0.00 | 0.0000 | -0.003 | ||||
| 130.15 | 132.60 | 1.00 | 0.0000 | 0.000 | 185 | 0 | 0.0100 | 7 | 122 | 80.7% | -0.00 | 0.0000 | -0.003 | |||
| 125.15 | 128.25 | 1.00 | 0.0000 | 0.000 | 190 | 0 | 0.1500 | 38 | 97.7% | -0.00 | 0.0000 | -0.003 | ||||
| 120.15 | 123.00 | 1.00 | 0.0000 | 0.000 | 195 | 0 | 0.0100 | 3 | 41 | 73.2% | -0.00 | 0.0000 | -0.003 | |||
| 115.20 | 118.25 | 6 | 1.00 | 0.0001 | 0.000 | 200 | 0 | 0.0100 | 7 | 61 | 69.6% | -0.00 | 0.0001 | -0.004 | ||
| 105.85 | 107.90 | 1.00 | 0.0001 | 0.000 | 210 | 0 | 0.1100 | 6 | 81 | 77.5% | -0.00 | 0.0001 | -0.004 | |||
| 95.20 | 98.05 | 1.00 | 0.0001 | 0.000 | 220 | 0.0100 | 0.0800 | 2 | 71 | 68.0% | -0.00 | 0.0001 | -0.005 | |||
| 85.25 | 88.10 | 1.00 | 0.0001 | 0.000 | 230 | 0 | 0.1400 | 100 | 63.4% | -0.00 | 0.0001 | -0.005 | ||||
| 75.30 | 78.00 | 4 | 1.00 | 0.0002 | 0.000 | 240 | 0 | 0.1000 | 393 | 53.7% | -0.00 | 0.0002 | -0.006 | |||
| 70.25 | 73.00 | 1.00 | 0.0003 | 0.000 | 245 | 0 | 0.1400 | 25 | 52.1% | -0.00 | 0.0003 | -0.006 | ||||
| 65.55 | 68.00 | 20 | 1.00 | 0.0003 | 0.000 | 250 | 0 | 0.0900 | 254 | 46.1% | -0.00 | 0.0003 | -0.007 | |||
| 61.30 | 63.00 | 1.00 | 0.0004 | 0.000 | 255 | 0 | 0.1500 | 73 | 45.2% | -0.00 | 0.0004 | -0.007 | ||||
| 56.10 | 57.95 | 3 | 3 | 1.00 | 0.0005 | 0.000 | 260 | 0.0100 | 0.1500 | 2 | 1,581 | 42.0% | -0.00 | 0.0005 | -0.008 | |
| 51.30 | 52.90 | 1.00 | 0.0006 | 0.000 | 265 | 0.0100 | 0.1400 | 10 | 26 | 38.1% | -0.00 | 0.0006 | -0.009 | |||
| 45.95 | 48.00 | 7 | 0.99 | 0.0008 | 0.000 | 270 | 0.0100 | 0.0500 | 5 | 3,647 | 31.1% | -0.01 | 0.0008 | -0.011 | ||
| 40.75 | 43.10 | 3 | 0.99 | 0.0013 | 0.000 | 275 | 0.0100 | 0.3100 | 1 | 87 | 34.6% | -0.01 | 0.0013 | -0.015 | ||
| 35.90 | 38.15 | 2 | 0.98 | 0.0021 | -0.004 | 280 | 0.0100 | 0.2500 | 1,567 | 29.9% | -0.02 | 0.0021 | -0.023 | |||
| 30.55 | 33.45 | 0.97 | 0.0035 | -0.020 | 285 | 0.0400 | 0.3000 | 116 | 27.4% | -0.03 | 0.0036 | -0.036 | ||||
| 26.25 | 28.10 | 7 | 0.95 | 0.0058 | -0.043 | 290 | 0.3500 | 0.7400 | 2 | 1,575 | 29.8% | -0.05 | 0.0058 | -0.057 | ||
| 21.05 | 23.60 | 0.92 | 0.0089 | -0.074 | 295 | 0.2800 | 1.00 | 1 | 2,656 | 26.3% | -0.09 | 0.0090 | -0.086 | |||
| 17.10 | 19.10 | 11 | 15 | 20.6% | 0.86 | 0.0130 | -0.111 | 300 | 0.9000 | 1.38 | 54 | 1,492 | 25.6% | -0.14 | 0.0131 | -0.121 |
| 13.05 | 14.85 | 1 | 11 | 21.8% | 0.79 | 0.0175 | -0.150 | 305 | 1.83 | 2.26 | 7 | 463 | 25.5% | -0.21 | 0.0177 | -0.159 |
| 9.55 | 11.05 | 1 | 1,609 | 22.4% | 0.69 | 0.0217 | -0.184 | 310 | 3.15 | 3.65 | 21 | 1,564 | 25.3% | -0.31 | 0.0220 | -0.191 |
| 7.95 | 9.50 | 1 | 3 | 22.7% | 0.63 | 0.0233 | -0.197 | 312.5 | 4.00 | 4.60 | 5 | 27 | 25.3% | -0.37 | 0.0237 | -0.202 |
| 7.50 | 7.80 | 46 | 55 | 24.0% | 0.57 | 0.0245 | -0.205 | 315 | 5.00 | 5.35 | 10 | 2,334 | 24.8% | -0.43 | 0.0249 | -0.209 |
| 5.65 | 6.65 | 1 | 3 | 23.6% | 0.51 | 0.0250 | -0.208 | 317.5 | 6.05 | 6.65 | 5 | 93 | 25.0% | -0.49 | 0.0255 | -0.212 |
| 4.95 | 5.40 | 19 | 266 | 24.3% | 0.45 | 0.0250 | -0.206 | 320 | 7.50 | 8.35 | 6 | 2,354 | 25.4% | -0.56 | 0.0255 | -0.209 |
| 3.30 | 4.45 | 47 | 23.1% | 0.39 | 0.0243 | -0.199 | 322.5 | 8.90 | 9.85 | 48 | 25.1% | -0.62 | 0.0249 | -0.201 | ||
| 3.10 | 3.60 | 10 | 95 | 24.4% | 0.33 | 0.0230 | -0.188 | 325 | 10.70 | 11.50 | 13 | 553 | 25.3% | -0.68 | 0.0236 | -0.189 |
| 1.90 | 3.90 | 2 | 110 | 25.6% | 0.28 | 0.0213 | -0.173 | 327.5 | 12.35 | 13.25 | 2 | 31 | 24.9% | -0.74 | 0.0219 | -0.173 |
| 1.88 | 2.22 | 8 | 858 | 24.4% | 0.23 | 0.0192 | -0.156 | 330 | 14.25 | 15.65 | 8 | 3,302 | 26.1% | -0.79 | 0.0198 | -0.155 |
| 1.43 | 1.72 | 2 | 77 | 24.4% | 0.19 | 0.0170 | -0.138 | 332.5 | 16.30 | 18.65 | 22 | 28.9% | -0.83 | 0.0174 | -0.135 | |
| 0.9100 | 1.50 | 10 | 963 | 24.5% | 0.15 | 0.0147 | -0.120 | 335 | 18.45 | 20.30 | 3 | 494 | 28.0% | -0.87 | 0.0152 | -0.115 |
| 0.5700 | 1.15 | 62 | 96 | 24.2% | 0.12 | 0.0125 | -0.103 | 337.5 | 20.70 | 22.50 | 8 | 1 | 28.6% | -0.90 | 0.0134 | -0.095 |
| 0.6400 | 0.9000 | 21 | 1,652 | 25.5% | 0.10 | 0.0105 | -0.087 | 340 | 23.05 | 25.50 | 944 | 32.1% | -0.93 | 0.0125 | -0.080 | |
| 0.3200 | 0.9700 | 137 | 26.3% | 0.08 | 0.0087 | -0.073 | 342.5 | 25.45 | 27.90 | 4 | 33.6% | -0.95 | 0.0110 | -0.077 | ||
| 0.3000 | 0.5000 | 6 | 595 | 25.4% | 0.06 | 0.0072 | -0.061 | 345 | 27.60 | 30.15 | 1 | 143 | 33.3% | -0.97 | 0.0092 | -0.080 |
| 0.2100 | 0.4000 | 40 | 61 | 25.7% | 0.05 | 0.0058 | -0.051 | 347.5 | 30.05 | 32.80 | 35.7% | -0.98 | 0.0060 | -0.101 | ||
| 0.2000 | 0.3100 | 5 | 2,879 | 26.4% | 0.04 | 0.0048 | -0.043 | 350 | 32.75 | 34.85 | 1 | 860 | 38.0% | -0.99 | 0.0036 | -0.120 |
| 0.1000 | 0.2700 | 61 | 26.5% | 0.03 | 0.0039 | -0.035 | 352.5 | 35.05 | 36.80 | 6 | 34.2% | -1.00 | 0.0016 | -0.139 | ||
| 0.1000 | 0.2200 | 4 | 892 | 27.4% | 0.02 | 0.0032 | -0.030 | 355 | 37.50 | 40.30 | 67 | 41.4% | -1.00 | 0.0007 | -0.153 | |
| 0.0500 | 0.2600 | 78 | 28.7% | 0.02 | 0.0026 | -0.025 | 357.5 | 40.00 | 42.80 | 43.2% | -1.00 | 0.0002 | -0.163 | |||
| 0.0700 | 0.1600 | 8 | 2,008 | 28.8% | 0.02 | 0.0022 | -0.022 | 360 | 42.60 | 45.30 | 288 | 45.6% | -1.00 | 0.0000 | -0.170 | |
| 0.0100 | 0.1600 | 10 | 549 | 30.1% | 0.01 | 0.0016 | -0.017 | 365 | 47.55 | 50.10 | 39 | 47.9% | -1.00 | 0.0000 | -0.177 | |
| 0.0500 | 0.1300 | 16 | 1,757 | 33.0% | 0.01 | 0.0012 | -0.014 | 370 | 52.70 | 55.30 | 329 | 53.2% | -1.00 | 0.0000 | -0.180 | |
| 0.0100 | 0.2400 | 5 | 743 | 37.0% | 0.01 | 0.0009 | -0.012 | 375 | 57.45 | 60.30 | 5 | 55.3% | -1.00 | 0.0000 | -0.182 | |
| 0 | 0.0100 | 9 | 3,899 | 28.3% | 0.01 | 0.0007 | -0.010 | 380 | 62.50 | 65.30 | 297 | 58.9% | -1.00 | 0.0000 | -0.183 | |
| 0 | 0.1500 | 675 | 39.3% | 0.01 | 0.0006 | -0.010 | 385 | 67.45 | 70.30 | 31 | 61.8% | -1.00 | 0.0000 | -0.183 | ||
| 0 | 0.1500 | 1,430 | 41.6% | 0.00 | 0.0005 | -0.009 | 390 | 72.60 | 75.25 | 104 | 65.5% | -1.00 | 0.0000 | -0.184 | ||
| 0 | 0.1400 | 1,176 | 43.5% | 0.00 | 0.0005 | -0.009 | 395 | 77.45 | 79.50 | 4 | 61.8% | -1.00 | 0.0000 | -0.184 | ||
| 0 | 0.0500 | 1,361 | 41.0% | 0.00 | 0.0004 | -0.008 | 400 | 82.55 | 85.30 | 213 | 71.6% | -1.00 | 0.0000 | -0.184 | ||
| 0 | 0.1200 | 65 | 47.0% | 0.00 | 0.0004 | -0.008 | 405 | 87.55 | 90.30 | 74.6% | -1.00 | 0.0000 | -0.184 | |||
| 0 | 0.0900 | 1,938 | 47.6% | 0.00 | 0.0003 | -0.008 | 410 | 92.50 | 94.60 | 554 | 71.5% | -1.00 | 0.0000 | -0.184 | ||
| 0 | 0.1400 | 34 | 52.0% | 0.00 | 0.0003 | -0.008 | 415 | 97.50 | 99.50 | 73.3% | -1.00 | 0.0000 | -0.184 | |||
| 0 | 0.1200 | 4 | 382 | 53.1% | 0.00 | 0.0003 | -0.007 | 420 | 102.50 | 105.30 | 35 | 82.7% | -1.00 | 0.0000 | -0.184 | |
| 0 | 0.1400 | 12 | 56.0% | 0.00 | 0.0002 | -0.007 | 425 | 107.55 | 109.50 | 1 | 79.0% | -1.00 | 0.0000 | -0.184 | ||
| 0 | 0.0500 | 1 | 172 | 52.3% | 0.00 | 0.0002 | -0.007 | 430 | 112.50 | 115.25 | 10 | 87.8% | -1.00 | 0.0000 | -0.184 | |
| 0 | 0.1400 | 8 | 59.9% | 0.00 | 0.0002 | -0.007 | 435 | 117.45 | 120.30 | 90.4% | -1.00 | 0.0000 | -0.184 | |||
| 0 | 0.9100 | 127 | 78.5% | 0.00 | 0.0002 | -0.007 | 440 | 122.50 | 125.30 | 1 | 93.4% | -1.00 | 0.0000 | -0.185 | ||
| 0 | 0.5400 | 36 | 74.9% | 0.00 | 0.0002 | -0.007 | 445 | 127.70 | 130.10 | 95.9% | -1.00 | 0.0000 | -0.185 | |||
| 0 | 0.1400 | 1 | 134 | 65.5% | 0.00 | 0.0002 | -0.007 | 450 | 132.50 | 135.30 | 98.5% | -1.00 | 0.0000 | -0.185 | ||
| 0 | 0.5400 | 109 | 81.0% | 0.00 | 0.0001 | -0.006 | 460 | 142.50 | 144.50 | 95.5% | -1.00 | 0.0000 | -0.185 | |||
| 0 | 2.13 | 83 | 104.6% | 0.00 | 0.0001 | -0.006 | 470 | 152.50 | 155.30 | 108.1% | -1.00 | 0.0000 | -0.185 | |||
Strikes mostrados: dentro del ±50% del precio del subyacente. Valor intrínseco = máx(0, precio − strike) para calls, máx(0, strike − precio) para puts; extrínseco = precio de la opción − intrínseco. Griegas e IV según los calcula el feed del mercado.
Sonrisa de volatilidad — Sep 18, 2026
Página de volatilidad →Volatilidad implícita por strike para este vencimiento. Los puts fuera del dinero suelen tener una IV más alta que los calls — el skew.
callsputs