HD chaîne d'options The Home Depot, Inc.
Cboe delayed options data · au 21:55 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 ±7.3% (291.68–337.32) · ATM IV 31.0% · P/C open interest 0.76
| 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 | |
| 133.75 | 137.45 | 5 | 1.00 | 0.0001 | 0.000 | 180 | 0 | 0.1300 | 51 | 73.5% | -0.00 | 0.0001 | -0.003 | |||
| 129.40 | 132.30 | 16 | 75.0% | 1.00 | 0.0001 | 0.000 | 185 | 0 | 2.13 | 38 | 103.2% | -0.00 | 0.0001 | -0.004 | ||
| 124.40 | 127.35 | 34 | 71.8% | 1.00 | 0.0001 | 0.000 | 190 | 0 | 2.13 | 70 | 98.7% | -0.00 | 0.0001 | -0.004 | ||
| 119.45 | 122.40 | 32 | 70.3% | 1.00 | 0.0001 | 0.000 | 195 | 0 | 2.13 | 48 | 94.3% | -0.00 | 0.0001 | -0.005 | ||
| 113.90 | 117.65 | 19 | 1.00 | 0.0001 | 0.000 | 200 | 0 | 1.05 | 1 | 80 | 79.7% | -0.00 | 0.0001 | -0.005 | ||
| 103.85 | 107.40 | 6 | 1.00 | 0.0002 | 0.000 | 210 | 0 | 1.20 | 37 | 73.8% | -0.00 | 0.0002 | -0.006 | |||
| 94.55 | 97.45 | 13 | 52.8% | 1.00 | 0.0003 | 0.000 | 220 | 0 | 0.3000 | 1 | 141 | 54.2% | -0.00 | 0.0003 | -0.008 | |
| 88.95 | 92.45 | 0.99 | 0.0003 | 0.000 | 225 | 0 | 1.19 | 161 | 62.9% | -0.01 | 0.0003 | -0.009 | ||||
| 83.95 | 87.55 | 30 | 0.99 | 0.0004 | -0.000 | 230 | 0 | 1.79 | 118 | 64.0% | -0.01 | 0.0004 | -0.011 | |||
| 79.50 | 82.70 | 45.6% | 0.99 | 0.0005 | -0.003 | 235 | 0 | 0.5900 | 160 | 49.9% | -0.01 | 0.0005 | -0.013 | |||
| 74.00 | 77.40 | 1 | 0.99 | 0.0007 | -0.006 | 240 | 0.0200 | 0.1300 | 12 | 286 | 39.0% | -0.01 | 0.0007 | -0.015 | ||
| 69.65 | 72.65 | 15 | 40.2% | 0.99 | 0.0009 | -0.010 | 245 | 0 | 0.3600 | 8 | 658 | 40.7% | -0.01 | 0.0009 | -0.019 | |
| 64.20 | 67.70 | 8 | 0.98 | 0.0012 | -0.015 | 250 | 0.1500 | 0.3500 | 52 | 553 | 39.7% | -0.02 | 0.0012 | -0.023 | ||
| 59.30 | 62.85 | 158 | 29.6% | 0.98 | 0.0015 | -0.021 | 255 | 0.1700 | 0.4600 | 17 | 1,170 | 38.2% | -0.02 | 0.0016 | -0.029 | |
| 55.20 | 57.95 | 34 | 38.6% | 0.97 | 0.0020 | -0.029 | 260 | 0.3100 | 0.5000 | 104 | 573 | 36.8% | -0.03 | 0.0020 | -0.036 | |
| 49.60 | 53.15 | 22 | 32.2% | 0.96 | 0.0027 | -0.039 | 265 | 0.5000 | 0.7800 | 69 | 1,497 | 36.8% | -0.04 | 0.0027 | -0.046 | |
| 45.50 | 48.40 | 23 | 35.9% | 0.94 | 0.0035 | -0.051 | 270 | 0.7000 | 0.9900 | 66 | 1,116 | 35.7% | -0.06 | 0.0035 | -0.057 | |
| 40.80 | 43.75 | 38 | 35.0% | 0.92 | 0.0045 | -0.066 | 275 | 1.00 | 1.39 | 36 | 958 | 35.1% | -0.08 | 0.0045 | -0.071 | |
| 36.55 | 39.25 | 70 | 35.3% | 0.90 | 0.0056 | -0.083 | 280 | 1.36 | 1.86 | 118 | 1,244 | 34.3% | -0.10 | 0.0057 | -0.088 | |
| 31.90 | 34.85 | 6 | 100 | 33.9% | 0.87 | 0.0070 | -0.101 | 285 | 1.86 | 2.44 | 153 | 836 | 33.5% | -0.13 | 0.0070 | -0.106 |
| 27.60 | 30.30 | 4 | 655 | 32.4% | 0.83 | 0.0084 | -0.121 | 290 | 2.56 | 3.35 | 57 | 1,508 | 33.1% | -0.17 | 0.0085 | -0.125 |
| 25.00 | 28.65 | 2 | 31.9% | 0.80 | 0.0091 | -0.130 | 292.5 | 2.57 | 5.30 | 2 | 34.9% | -0.20 | 0.0092 | -0.135 | ||
| 23.70 | 26.75 | 6 | 359 | 33.1% | 0.78 | 0.0098 | -0.140 | 295 | 3.40 | 4.10 | 138 | 625 | 31.9% | -0.22 | 0.0099 | -0.144 |
| 21.70 | 24.90 | 2 | 32.7% | 0.75 | 0.0105 | -0.148 | 297.5 | 3.30 | 4.65 | 6 | 7 | 30.5% | -0.25 | 0.0106 | -0.152 | |
| 19.90 | 22.80 | 19 | 1,553 | 32.1% | 0.73 | 0.0111 | -0.157 | 300 | 5.00 | 5.85 | 139 | 2,004 | 32.9% | -0.28 | 0.0113 | -0.161 |
| 18.30 | 21.35 | 32.6% | 0.70 | 0.0117 | -0.164 | 302.5 | 4.75 | 7.45 | 4 | 32.5% | -0.30 | 0.0119 | -0.168 | |||
| 16.35 | 18.50 | 24 | 1,796 | 30.3% | 0.67 | 0.0123 | -0.171 | 305 | 6.20 | 8.60 | 19 | 1,551 | 33.7% | -0.34 | 0.0124 | -0.174 |
| 15.15 | 18.15 | 32.6% | 0.64 | 0.0127 | -0.176 | 307.5 | 6.45 | 9.30 | 2 | 7 | 32.3% | -0.37 | 0.0129 | -0.180 | ||
| 14.20 | 15.30 | 47 | 1,169 | 31.3% | 0.60 | 0.0131 | -0.181 | 310 | 8.00 | 10.10 | 51 | 682 | 32.6% | -0.40 | 0.0133 | -0.184 |
| 11.70 | 15.30 | 2 | 31.6% | 0.57 | 0.0134 | -0.184 | 312.5 | 8.85 | 11.05 | 8 | 32.0% | -0.43 | 0.0136 | -0.187 | ||
| 10.95 | 12.40 | 304 | 1,349 | 30.1% | 0.54 | 0.0136 | -0.185 | 315 | 10.85 | 11.45 | 34 | 674 | 31.9% | -0.47 | 0.0138 | -0.189 |
| 9.20 | 12.10 | 11 | 1 | 30.6% | 0.50 | 0.0137 | -0.186 | 317.5 | 11.00 | 13.95 | 32.0% | -0.50 | 0.0140 | -0.189 | ||
| 8.75 | 10.95 | 133 | 822 | 31.5% | 0.47 | 0.0137 | -0.185 | 320 | 12.35 | 15.30 | 33 | 643 | 31.9% | -0.54 | 0.0140 | -0.188 |
| 7.15 | 10.55 | 16 | 90 | 31.6% | 0.43 | 0.0136 | -0.182 | 322.5 | 13.55 | 16.45 | 31.1% | -0.57 | 0.0139 | -0.185 | ||
| 7.15 | 8.70 | 550 | 2,850 | 31.6% | 0.40 | 0.0134 | -0.179 | 325 | 15.10 | 17.85 | 2 | 147 | 30.8% | -0.61 | 0.0137 | -0.182 |
| 5.40 | 8.00 | 12 | 30.6% | 0.37 | 0.0131 | -0.174 | 327.5 | 16.25 | 19.55 | 30.2% | -0.64 | 0.0135 | -0.177 | |||
| 5.25 | 6.50 | 206 | 723 | 30.5% | 0.34 | 0.0127 | -0.168 | 330 | 18.40 | 21.10 | 2 | 219 | 30.5% | -0.67 | 0.0131 | -0.171 |
| 3.85 | 6.40 | 24 | 30.4% | 0.31 | 0.0123 | -0.161 | 332.5 | 19.80 | 23.00 | 2 | 30.0% | -0.70 | 0.0127 | -0.164 | ||
| 3.15 | 5.20 | 147 | 364 | 29.4% | 0.28 | 0.0118 | -0.153 | 335 | 21.60 | 25.40 | 116 | 30.8% | -0.73 | 0.0122 | -0.156 | |
| 2.76 | 4.95 | 3 | 30.2% | 0.25 | 0.0112 | -0.144 | 337.5 | 23.65 | 27.25 | 30.8% | -0.76 | 0.0117 | -0.148 | |||
| 2.69 | 3.90 | 111 | 1,863 | 30.1% | 0.22 | 0.0106 | -0.135 | 340 | 25.60 | 28.30 | 3 | 54 | 28.8% | -0.79 | 0.0111 | -0.139 |
| 2.20 | 2.82 | 71 | 356 | 30.3% | 0.18 | 0.0092 | -0.116 | 345 | 29.80 | 32.90 | 32 | 29.5% | -0.84 | 0.0098 | -0.119 | |
| 1.60 | 1.95 | 114 | 1,306 | 30.0% | 0.14 | 0.0078 | -0.097 | 350 | 34.25 | 37.20 | 3 | 2 | 29.2% | -0.88 | 0.0085 | -0.100 |
| 0.9600 | 1.57 | 40 | 474 | 30.0% | 0.10 | 0.0065 | -0.080 | 355 | 38.85 | 41.80 | 1 | 29.0% | -0.92 | 0.0072 | -0.084 | |
| 0.7000 | 1.17 | 74 | 495 | 30.3% | 0.08 | 0.0052 | -0.064 | 360 | 43.80 | 46.40 | 29.2% | -0.95 | 0.0059 | -0.069 | ||
| 0.6000 | 0.9400 | 4 | 299 | 31.3% | 0.06 | 0.0042 | -0.051 | 365 | 48.50 | 51.55 | 30.3% | -0.97 | 0.0052 | -0.056 | ||
| 0.1900 | 0.7000 | 8 | 1,067 | 30.2% | 0.04 | 0.0033 | -0.041 | 370 | 53.45 | 57.00 | 35.4% | -0.99 | 0.0035 | -0.046 | ||
| 0.1200 | 0.5500 | 23 | 309 | 30.7% | 0.03 | 0.0026 | -0.033 | 375 | 58.45 | 61.95 | 37.4% | -1.00 | 0.0018 | -0.036 | ||
| 0.0800 | 0.6500 | 17 | 416 | 33.1% | 0.03 | 0.0021 | -0.027 | 380 | 63.45 | 66.40 | -1.00 | 0.0004 | -0.036 | |||
| 0.0500 | 0.7500 | 10 | 284 | 35.6% | 0.02 | 0.0017 | -0.022 | 385 | 68.45 | 71.95 | 41.8% | -1.00 | 0.0000 | -0.036 | ||
| 0.0900 | 0.2200 | 1 | 1,083 | 32.2% | 0.02 | 0.0014 | -0.019 | 390 | 73.45 | 76.95 | 43.9% | -1.00 | 0.0000 | -0.036 | ||
| 0 | 0.1800 | 2 | 81 | 31.9% | 0.01 | 0.0011 | -0.016 | 395 | 78.45 | 81.95 | 46.0% | -1.00 | 0.0000 | -0.036 | ||
| 0 | 0.3000 | 16 | 424 | 35.6% | 0.01 | 0.0009 | -0.014 | 400 | 83.65 | 86.95 | 49.3% | -1.00 | 0.0000 | -0.036 | ||
| 0 | 0.5200 | 4 | 228 | 40.2% | 0.01 | 0.0008 | -0.012 | 405 | 88.45 | 91.95 | 50.0% | -1.00 | 0.0000 | -0.036 | ||
| 0.0400 | 0.3300 | 4 | 1,166 | 36.3% | 0.01 | 0.0006 | -0.011 | 410 | 93.45 | 96.95 | 52.0% | -1.00 | 0.0000 | -0.036 | ||
| 0 | 0.1400 | 2 | 315 | 36.9% | 0.01 | 0.0006 | -0.009 | 415 | 98.45 | 101.95 | 53.9% | -1.00 | 0.0000 | -0.036 | ||
| 0.0100 | 0.2800 | 14 | 99 | 35.7% | 0.01 | 0.0005 | -0.009 | 420 | 103.45 | 106.95 | 55.8% | -1.00 | 0.0000 | -0.036 | ||
| 0 | 0.7400 | 195 | 49.1% | 0.01 | 0.0004 | -0.008 | 425 | 108.45 | 111.95 | 57.6% | -1.00 | 0.0000 | -0.036 | |||
| 0 | 0.0400 | 36 | 461 | 36.3% | 0.00 | 0.0004 | -0.007 | 430 | 113.45 | 116.95 | 59.5% | -1.00 | 0.0000 | -0.036 | ||
| 0 | 1.15 | 46 | 56.0% | 0.00 | 0.0003 | -0.007 | 435 | 118.45 | 121.95 | 61.3% | -1.00 | 0.0000 | -0.036 | |||
| 0 | 2.15 | 21 | 64.1% | 0.00 | 0.0003 | -0.006 | 440 | 123.45 | 127.00 | 63.5% | -1.00 | 0.0000 | -0.036 | |||
| 0 | 2.15 | 14 | 65.9% | 0.00 | 0.0003 | -0.006 | 445 | 128.65 | 131.95 | 66.4% | -1.00 | 0.0000 | -0.036 | |||
| 0 | 2.15 | 16 | 67.6% | 0.00 | 0.0002 | -0.006 | 450 | 133.65 | 136.95 | 68.2% | -1.00 | 0.0000 | -0.036 | |||
| 0 | 2.15 | 16 | 69.2% | 0.00 | 0.0002 | -0.005 | 455 | 138.45 | 141.95 | 68.2% | -1.00 | 0.0000 | -0.036 | |||
| 0 | 2.14 | 25 | 70.8% | 0.00 | 0.0002 | -0.005 | 460 | 143.65 | 147.00 | 72.0% | -1.00 | 0.0000 | -0.036 | |||
| 0 | 2.14 | 21 | 72.4% | 0.00 | 0.0002 | -0.005 | 465 | 148.65 | 152.00 | 73.7% | -1.00 | 0.0000 | -0.036 | |||
| 0 | 2.14 | 17 | 74.0% | 0.00 | 0.0002 | -0.005 | 470 | 153.65 | 156.95 | 74.9% | -1.00 | 0.0000 | -0.036 | |||
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 — Nov 20, 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