HD chaîne d'options The Home Depot, Inc.
Cboe delayed options data · au 21:51 UTC
Chaque ligne correspond à un strike. La moitié gauche concerne le call, la moitié droite le put. Le bid/ask correspond aux cotations actuelles des acheteurs et vendeurs ; le volume indique les contrats échangés lors de cette séance ; l'open interest représente les contrats en cours. La ligne mise en évidence est la plus proche du cours de l'action.
Cette échéance intègre un mouvement d'environ ±4.1% (305.18–331.02) · ATM IV 24.9% · P/C open interest 1.06
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Offre | Demander | 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 | Offre | Demander | Vol | OI | IV | Δ | Γ | Θ | |
| 141.75 | 145.30 | 96.3% | 1.00 | 0.0000 | 0.000 | 175 | 0 | 0.0800 | 111 | 106.6% | -0.00 | 0.0000 | -0.004 | |||
| 136.95 | 140.35 | 115.2% | 1.00 | 0.0000 | 0.000 | 180 | 0 | 0.0800 | 139 | 101.9% | -0.00 | 0.0000 | -0.004 | |||
| 132.00 | 135.25 | 106.2% | 1.00 | 0.0000 | 0.000 | 185 | 0 | 0.0100 | 7 | 122 | 81.8% | -0.00 | 0.0000 | -0.004 | ||
| 127.55 | 130.30 | 121.5% | 1.00 | 0.0001 | 0.000 | 190 | 0 | 2.13 | 38 | 143.6% | -0.00 | 0.0001 | -0.005 | |||
| 121.85 | 125.25 | 1.00 | 0.0001 | 0.000 | 195 | 0 | 0.0100 | 3 | 41 | 74.3% | -0.00 | 0.0001 | -0.005 | |||
| 116.70 | 120.25 | 6 | 1.00 | 0.0001 | 0.000 | 200 | 0 | 0.0100 | 7 | 61 | 70.7% | -0.00 | 0.0001 | -0.006 | ||
| 106.45 | 110.30 | 1.00 | 0.0001 | 0.000 | 210 | 0 | 0.5100 | 6 | 81 | 94.7% | -0.00 | 0.0001 | -0.007 | |||
| 96.75 | 100.40 | 1.00 | 0.0001 | 0.000 | 220 | 0.0100 | 0.4800 | 2 | 71 | 69.1% | -0.00 | 0.0001 | -0.008 | |||
| 86.60 | 90.40 | 1.00 | 0.0002 | 0.000 | 230 | 0 | 0.5400 | 100 | 76.8% | -0.00 | 0.0002 | -0.009 | ||||
| 77.45 | 80.35 | 4 | 67.4% | 1.00 | 0.0003 | 0.000 | 240 | 0 | 0.1000 | 393 | 54.8% | -0.00 | 0.0003 | -0.010 | ||
| 72.80 | 75.35 | 68.3% | 1.00 | 0.0003 | 0.000 | 245 | 0 | 0.3400 | 25 | 59.5% | -0.00 | 0.0003 | -0.010 | |||
| 67.10 | 69.60 | 20 | 1.00 | 0.0004 | 0.000 | 250 | 0 | 0.2200 | 254 | 52.3% | -0.00 | 0.0004 | -0.011 | |||
| 61.80 | 65.25 | 1.00 | 0.0005 | 0.000 | 255 | 0 | 0.5500 | 73 | 55.3% | -0.00 | 0.0005 | -0.011 | ||||
| 57.10 | 60.45 | 3 | 3 | 43.6% | 0.99 | 0.0006 | 0.000 | 260 | 0 | 0.2800 | 4 | 1,581 | 46.5% | -0.01 | 0.0006 | -0.012 |
| 52.55 | 55.40 | 47.2% | 0.99 | 0.0008 | 0.000 | 265 | 0.0100 | 0.4700 | 18 | 26 | 46.0% | -0.01 | 0.0008 | -0.014 | ||
| 47.25 | 50.45 | 7 | 38.9% | 0.99 | 0.0010 | 0.000 | 270 | 0.0100 | 0.4500 | 16 | 3,647 | 41.7% | -0.01 | 0.0010 | -0.016 | |
| 42.20 | 44.75 | 3 | 0.99 | 0.0014 | 0.000 | 275 | 0.0100 | 0.4400 | 6 | 87 | 37.6% | -0.01 | 0.0014 | -0.019 | ||
| 37.25 | 40.55 | 2 | 32.3% | 0.98 | 0.0021 | -0.006 | 280 | 0.0100 | 0.4700 | 1 | 1,567 | 34.1% | -0.02 | 0.0021 | -0.026 | |
| 31.95 | 35.65 | 24.6% | 0.97 | 0.0033 | -0.020 | 285 | 0 | 0.3000 | 10 | 116 | 27.9% | -0.03 | 0.0033 | -0.037 | ||
| 27.90 | 30.80 | 2 | 7 | 31.7% | 0.96 | 0.0052 | -0.040 | 290 | 0.2700 | 0.4200 | 6 | 1,575 | 28.1% | -0.05 | 0.0053 | -0.054 |
| 22.75 | 26.05 | 2 | 27.6% | 0.93 | 0.0081 | -0.067 | 295 | 0.2800 | 0.8700 | 6 | 2,656 | 26.8% | -0.08 | 0.0082 | -0.080 | |
| 18.25 | 21.50 | 102 | 15 | 26.8% | 0.88 | 0.0119 | -0.102 | 300 | 0.7300 | 1.25 | 64 | 1,492 | 25.8% | -0.12 | 0.0120 | -0.113 |
| 13.45 | 17.30 | 1 | 11 | 24.6% | 0.81 | 0.0164 | -0.141 | 305 | 1.14 | 2.45 | 84 | 463 | 25.7% | -0.19 | 0.0166 | -0.149 |
| 10.20 | 13.10 | 7 | 1,609 | 24.8% | 0.72 | 0.0209 | -0.177 | 310 | 2.46 | 3.25 | 150 | 1,564 | 24.7% | -0.29 | 0.0212 | -0.184 |
| 8.60 | 11.75 | 2 | 3 | 25.7% | 0.66 | 0.0228 | -0.192 | 312.5 | 2.97 | 4.80 | 27 | 27 | 25.6% | -0.34 | 0.0231 | -0.198 |
| 6.85 | 10.25 | 161 | 55 | 25.3% | 0.60 | 0.0242 | -0.203 | 315 | 3.90 | 5.65 | 87 | 2,334 | 25.2% | -0.40 | 0.0245 | -0.207 |
| 5.45 | 8.95 | 2 | 3 | 25.4% | 0.54 | 0.0250 | -0.209 | 317.5 | 4.85 | 6.60 | 49 | 93 | 24.5% | -0.46 | 0.0254 | -0.213 |
| 5.25 | 7.05 | 54 | 266 | 26.1% | 0.48 | 0.0252 | -0.209 | 320 | 6.05 | 7.85 | 35 | 2,354 | 24.2% | -0.53 | 0.0256 | -0.213 |
| 2.86 | 6.25 | 2 | 47 | 24.0% | 0.42 | 0.0247 | -0.205 | 322.5 | 7.65 | 10.10 | 2 | 48 | 26.2% | -0.59 | 0.0252 | -0.208 |
| 3.30 | 4.40 | 18 | 95 | 24.9% | 0.36 | 0.0236 | -0.197 | 325 | 8.75 | 11.30 | 25 | 553 | 24.4% | -0.65 | 0.0242 | -0.198 |
| 2.60 | 3.95 | 3 | 110 | 25.8% | 0.30 | 0.0221 | -0.184 | 327.5 | 9.95 | 13.55 | 3 | 31 | 24.3% | -0.71 | 0.0227 | -0.184 |
| 1.49 | 2.76 | 45 | 858 | 23.5% | 0.25 | 0.0202 | -0.168 | 330 | 12.25 | 15.10 | 29 | 3,302 | 24.5% | -0.76 | 0.0207 | -0.167 |
| 1.32 | 2.22 | 35 | 77 | 24.4% | 0.21 | 0.0180 | -0.150 | 332.5 | 13.85 | 17.50 | 1 | 22 | 24.6% | -0.81 | 0.0185 | -0.148 |
| 1.18 | 1.91 | 69 | 963 | 25.6% | 0.17 | 0.0158 | -0.132 | 335 | 15.95 | 19.00 | 3 | 494 | 22.4% | -0.85 | 0.0162 | -0.128 |
| 0.3400 | 1.62 | 66 | 96 | 24.2% | 0.14 | 0.0135 | -0.114 | 337.5 | 18.10 | 21.00 | 8 | 1 | 20.5% | -0.88 | 0.0138 | -0.107 |
| 0.6200 | 0.9700 | 40 | 1,652 | 24.9% | 0.11 | 0.0114 | -0.097 | 340 | 20.40 | 23.85 | 32 | 944 | 23.4% | -0.91 | 0.0124 | -0.088 |
| 0 | 0.7200 | 37 | 137 | 22.3% | 0.09 | 0.0096 | -0.082 | 342.5 | 22.95 | 26.10 | 4 | 24.0% | -0.93 | 0.0114 | -0.073 | |
| 0.1200 | 0.7100 | 45 | 595 | 24.8% | 0.07 | 0.0079 | -0.069 | 345 | 25.20 | 28.85 | 1 | 143 | 25.8% | -0.96 | 0.0108 | -0.064 |
| 0.0400 | 0.4700 | 41 | 61 | 24.1% | 0.05 | 0.0065 | -0.058 | 347.5 | 28.25 | 31.05 | 29.4% | -0.97 | 0.0084 | -0.076 | ||
| 0.2000 | 0.3600 | 70 | 2,879 | 26.2% | 0.04 | 0.0054 | -0.049 | 350 | 30.20 | 33.70 | 26 | 860 | 27.5% | -0.99 | 0.0060 | -0.088 |
| 0.1000 | 0.5000 | 2 | 61 | 28.2% | 0.03 | 0.0044 | -0.041 | 352.5 | 32.70 | 36.20 | 6 | 29.1% | -0.99 | 0.0033 | -0.109 | |
| 0.1000 | 0.3100 | 9 | 892 | 27.8% | 0.03 | 0.0037 | -0.035 | 355 | 35.20 | 38.55 | 94 | 67 | -1.00 | 0.0016 | -0.124 | |
| 0.0100 | 0.4600 | 78 | 30.0% | 0.02 | 0.0031 | -0.031 | 357.5 | 37.65 | 41.10 | -1.00 | 0.0008 | -0.138 | ||||
| 0.0700 | 0.2000 | 14 | 2,008 | 28.9% | 0.02 | 0.0026 | -0.027 | 360 | 40.15 | 43.40 | 1,282 | 288 | -1.00 | 0.0002 | -0.147 | |
| 0.0500 | 0.1700 | 12 | 549 | 30.7% | 0.01 | 0.0019 | -0.022 | 365 | 45.95 | 48.55 | 168 | 39 | 43.0% | -1.00 | 0.0000 | -0.157 |
| 0.0500 | 0.1000 | 29 | 1,757 | 31.7% | 0.01 | 0.0015 | -0.019 | 370 | 50.20 | 53.45 | 1,304 | 329 | -1.00 | 0.0000 | -0.162 | |
| 0.0100 | 0.4800 | 29 | 743 | 40.3% | 0.01 | 0.0012 | -0.017 | 375 | 55.20 | 57.75 | 5 | -1.00 | 0.0000 | -0.165 | ||
| 0 | 0.0100 | 125 | 3,899 | 28.0% | 0.01 | 0.0010 | -0.015 | 380 | 60.20 | 63.70 | 1,242 | 297 | 45.6% | -1.00 | 0.0000 | -0.166 |
| 0 | 0.5000 | 675 | 45.8% | 0.01 | 0.0008 | -0.014 | 385 | 65.20 | 68.05 | 98 | 31 | -1.00 | 0.0000 | -0.167 | ||
| 0 | 0.1400 | 6 | 1,430 | 40.9% | 0.01 | 0.0007 | -0.014 | 390 | 70.20 | 73.70 | 420 | 104 | 51.1% | -1.00 | 0.0000 | -0.168 |
| 0 | 0.5400 | 1,176 | 51.5% | 0.01 | 0.0006 | -0.013 | 395 | 75.20 | 78.70 | 16 | 4 | 53.8% | -1.00 | 0.0000 | -0.168 | |
| 0 | 0.0500 | 1 | 1,361 | 40.6% | 0.01 | 0.0006 | -0.013 | 400 | 80.95 | 82.85 | 852 | 213 | -1.00 | 0.0000 | -0.169 | |
| 0 | 0.1200 | 65 | 46.7% | 0.01 | 0.0005 | -0.013 | 405 | 85.20 | 88.00 | -1.00 | 0.0000 | -0.169 | ||||
| 0 | 0.0900 | 22 | 1,938 | 47.3% | 0.00 | 0.0004 | -0.012 | 410 | 90.20 | 93.05 | 2,272 | 554 | -1.00 | 0.0000 | -0.169 | |
| 0 | 0.5400 | 34 | 61.3% | 0.00 | 0.0004 | -0.012 | 415 | 95.20 | 98.50 | -1.00 | 0.0000 | -0.170 | ||||
| 0 | 0.2300 | 14 | 382 | 56.9% | 0.00 | 0.0004 | -0.012 | 420 | 100.20 | 103.70 | 108 | 35 | 66.4% | -1.00 | 0.0000 | -0.170 |
| 0 | 0.3400 | 12 | 61.9% | 0.00 | 0.0003 | -0.011 | 425 | 105.20 | 108.50 | 1 | -1.00 | 0.0000 | -0.170 | |||
| 0 | 0.7400 | 1 | 172 | 71.3% | 0.00 | 0.0003 | -0.011 | 430 | 110.20 | 113.70 | 15 | 10 | 71.1% | -1.00 | 0.0000 | -0.170 |
| 0 | 0.5400 | 8 | 70.3% | 0.00 | 0.0003 | -0.011 | 435 | 115.20 | 118.50 | -1.00 | 0.0000 | -0.170 | ||||
| 0 | 2.13 | 127 | 90.2% | 0.00 | 0.0003 | -0.011 | 440 | 120.20 | 123.45 | 1 | -1.00 | 0.0000 | -0.170 | |||
| 0 | 2.13 | 36 | 92.7% | 0.00 | 0.0002 | -0.011 | 445 | 125.20 | 128.45 | -1.00 | 0.0000 | -0.170 | ||||
| 0 | 1.24 | 1 | 134 | 86.7% | 0.00 | 0.0002 | -0.010 | 450 | 130.20 | 133.70 | 80.2% | -1.00 | 0.0000 | -0.171 | ||
| 0 | 2.13 | 109 | 99.9% | 0.00 | 0.0002 | -0.010 | 460 | 140.20 | 143.50 | -1.00 | 0.0000 | -0.171 | ||||
| 0 | 2.13 | 83 | 104.5% | 0.00 | 0.0002 | -0.009 | 470 | 150.20 | 153.70 | 88.8% | -1.00 | 0.0000 | -0.171 | |||
Strikes affichés : dans une fourchette de ±50 % par rapport au prix du sous-jacent. Valeur intrinsèque = max(0, prix − strike) pour les calls, max(0, strike − prix) pour les puts ; valeur extrinsèque = prix de l'option − valeur intrinsèque. Greeks et IV tels que calculés par le flux de la bourse.
Smile de volatilité — Sep 18, 2026
Page volatilité →Volatilité implicite par strike pour cette échéance. Les puts hors de la monnaie affichent généralement une IV plus élevée que les calls — c'est le skew.
callsputs