HD option chain The Home Depot, Inc.
Cboe delayed options data · के अनुसार 18:37 UTC
प्रत्येक पंक्ति एक strike है। बाईं आधी call है, दाईं आधी put। Bid/ask वह मूल्य हैं जो खरीदार और विक्रेता अभी quote कर रहे हैं; volume इस सत्र में कारोबार किए गए contracts हैं; open interest चालू contracts हैं। हाइलाइट की गई पंक्ति स्टॉक मूल्य के सबसे निकट है।
यह expiration लगभग इतने move की price करती है ±7.7% (286.43–333.98) · ATM IV 32.3% · P/C ओपन इंटरेस्ट 0.81
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| बिड | पूछें | 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 | बिड | पूछें | Vol | OI | IV | Δ | Γ | Θ | |
| 129.05 | 133.10 | 5 | 83.9% | 1.00 | 0.0001 | 0.000 | 180 | 0 | 0.1300 | 51 | 70.5% | -0.00 | 0.0001 | -0.004 | ||
| 124.10 | 127.95 | 16 | 77.0% | 1.00 | 0.0001 | 0.000 | 185 | 0 | 2.13 | 38 | 99.1% | -0.00 | 0.0001 | -0.005 | ||
| 119.15 | 123.15 | 34 | 77.6% | 1.00 | 0.0001 | 0.000 | 190 | 0 | 2.13 | 70 | 94.7% | -0.00 | 0.0001 | -0.005 | ||
| 114.15 | 117.80 | 32 | 65.0% | 1.00 | 0.0001 | 0.000 | 195 | 0 | 2.02 | 48 | 89.5% | -0.00 | 0.0001 | -0.006 | ||
| 109.20 | 112.80 | 19 | 62.0% | 1.00 | 0.0002 | 0.000 | 200 | 0 | 0.1000 | 2 | 80 | 56.4% | -0.00 | 0.0002 | -0.007 | |
| 99.25 | 103.05 | 6 | 60.6% | 1.00 | 0.0002 | 0.000 | 210 | 0 | 1.20 | 37 | 70.3% | -0.00 | 0.0002 | -0.008 | ||
| 89.30 | 93.10 | 13 | 54.4% | 0.99 | 0.0004 | 0.000 | 220 | 0 | 0.4500 | 141 | 54.2% | -0.01 | 0.0004 | -0.011 | ||
| 84.35 | 88.35 | 54.8% | 0.99 | 0.0005 | -0.002 | 225 | 0 | 1.16 | 161 | 59.3% | -0.01 | 0.0005 | -0.012 | |||
| 79.35 | 83.10 | 30 | 47.7% | 0.99 | 0.0006 | -0.004 | 230 | 0 | 0.9500 | 118 | 53.9% | -0.01 | 0.0006 | -0.014 | ||
| 74.40 | 78.15 | 45.5% | 0.99 | 0.0007 | -0.007 | 235 | 0.0500 | 0.1800 | 151 | 265 | 41.1% | -0.01 | 0.0007 | -0.016 | ||
| 69.50 | 73.15 | 1 | 43.2% | 0.99 | 0.0009 | -0.011 | 240 | 0.0800 | 0.2300 | 150 | 375 | 39.9% | -0.01 | 0.0009 | -0.019 | |
| 64.55 | 68.40 | 15 | 42.9% | 0.98 | 0.0012 | -0.015 | 245 | 0.1400 | 0.2900 | 658 | 38.9% | -0.02 | 0.0012 | -0.023 | ||
| 59.65 | 63.40 | 8 | 40.3% | 0.98 | 0.0015 | -0.021 | 250 | 0.2200 | 0.3200 | 12 | 555 | 37.3% | -0.02 | 0.0015 | -0.028 | |
| 54.75 | 57.55 | 158 | 25.8% | 0.97 | 0.0020 | -0.028 | 255 | 0.3500 | 0.4400 | 92 | 1,126 | 36.7% | -0.03 | 0.0020 | -0.035 | |
| 49.95 | 52.40 | 34 | 23.8% | 0.96 | 0.0026 | -0.037 | 260 | 0.4700 | 0.6400 | 13 | 577 | 35.8% | -0.04 | 0.0026 | -0.043 | |
| 45.20 | 47.50 | 22 | 27.0% | 0.94 | 0.0034 | -0.048 | 265 | 0.6700 | 0.8600 | 34 | 1,487 | 34.9% | -0.06 | 0.0034 | -0.054 | |
| 40.50 | 42.90 | 23 | 29.2% | 0.93 | 0.0044 | -0.062 | 270 | 1.01 | 1.16 | 26 | 1,109 | 34.4% | -0.07 | 0.0044 | -0.068 | |
| 35.90 | 38.45 | 38 | 30.1% | 0.90 | 0.0056 | -0.079 | 275 | 1.35 | 1.73 | 27 | 934 | 33.9% | -0.10 | 0.0056 | -0.084 | |
| 31.80 | 34.00 | 3 | 72 | 31.1% | 0.87 | 0.0069 | -0.098 | 280 | 2.01 | 2.39 | 277 | 988 | 33.8% | -0.13 | 0.0070 | -0.102 |
| 28.50 | 29.70 | 15 | 114 | 32.8% | 0.83 | 0.0083 | -0.117 | 285 | 2.71 | 3.05 | 46 | 787 | 32.9% | -0.17 | 0.0084 | -0.121 |
| 25.05 | 25.85 | 9 | 663 | 33.7% | 0.78 | 0.0097 | -0.136 | 290 | 3.85 | 4.00 | 39 | 1,494 | 32.6% | -0.22 | 0.0098 | -0.140 |
| 21.70 | 24.00 | 30.9% | 0.75 | 0.0104 | -0.145 | 292.5 | 4.40 | 6.70 | 2 | 35.9% | -0.25 | 0.0105 | -0.149 | |||
| 20.80 | 22.10 | 33 | 361 | 32.2% | 0.73 | 0.0110 | -0.154 | 295 | 5.10 | 5.50 | 14 | 625 | 32.6% | -0.28 | 0.0111 | -0.157 |
| 18.00 | 20.40 | 30.5% | 0.70 | 0.0116 | -0.161 | 297.5 | 5.70 | 6.35 | 7 | 32.3% | -0.31 | 0.0117 | -0.165 | |||
| 17.05 | 18.65 | 170 | 1,585 | 31.4% | 0.67 | 0.0121 | -0.168 | 300 | 6.75 | 7.05 | 20 | 2,003 | 32.3% | -0.34 | 0.0122 | -0.171 |
| 15.70 | 17.15 | 31.7% | 0.64 | 0.0125 | -0.173 | 302.5 | 7.60 | 8.45 | 32.8% | -0.37 | 0.0127 | -0.176 | ||||
| 14.40 | 16.00 | 22 | 1,808 | 32.4% | 0.60 | 0.0129 | -0.178 | 305 | 8.55 | 9.45 | 21 | 1,549 | 32.6% | -0.40 | 0.0130 | -0.181 |
| 12.65 | 14.35 | 31.4% | 0.57 | 0.0132 | -0.181 | 307.5 | 9.55 | 10.80 | 7 | 32.7% | -0.43 | 0.0134 | -0.184 | |||
| 12.35 | 12.80 | 25 | 1,151 | 32.4% | 0.54 | 0.0134 | -0.183 | 310 | 10.85 | 11.55 | 45 | 682 | 32.2% | -0.47 | 0.0136 | -0.185 |
| 10.40 | 11.75 | 31.6% | 0.50 | 0.0134 | -0.183 | 312.5 | 12.05 | 13.95 | 33.6% | -0.50 | 0.0137 | -0.186 | ||||
| 9.90 | 10.35 | 86 | 1,056 | 32.1% | 0.47 | 0.0134 | -0.182 | 315 | 13.30 | 14.20 | 1 | 675 | 31.8% | -0.53 | 0.0137 | -0.185 |
| 8.20 | 9.45 | 1 | 31.3% | 0.44 | 0.0134 | -0.180 | 317.5 | 14.80 | 17.10 | 33.8% | -0.57 | 0.0136 | -0.183 | |||
| 7.80 | 8.25 | 95 | 800 | 31.8% | 0.41 | 0.0132 | -0.177 | 320 | 16.25 | 18.40 | 643 | 33.3% | -0.60 | 0.0134 | -0.179 | |
| 6.15 | 7.50 | 11 | 30.8% | 0.37 | 0.0129 | -0.172 | 322.5 | 17.80 | 20.15 | 33.4% | -0.63 | 0.0132 | -0.175 | |||
| 6.10 | 6.55 | 42 | 2,818 | 31.7% | 0.34 | 0.0126 | -0.167 | 325 | 19.30 | 21.20 | 147 | 32.2% | -0.67 | 0.0129 | -0.169 | |
| 4.95 | 5.90 | 12 | 31.2% | 0.31 | 0.0121 | -0.160 | 327.5 | 21.15 | 23.55 | 33.2% | -0.70 | 0.0125 | -0.163 | |||
| 4.65 | 5.00 | 73 | 658 | 31.4% | 0.28 | 0.0116 | -0.152 | 330 | 22.95 | 24.85 | 219 | 32.3% | -0.73 | 0.0120 | -0.155 | |
| 3.95 | 4.55 | 24 | 31.5% | 0.26 | 0.0111 | -0.144 | 332.5 | 24.95 | 27.20 | 33.2% | -0.75 | 0.0115 | -0.147 | |||
| 3.45 | 3.90 | 17 | 353 | 31.3% | 0.23 | 0.0105 | -0.136 | 335 | 26.85 | 28.85 | 116 | 32.6% | -0.78 | 0.0109 | -0.139 | |
| 2.49 | 4.25 | 32.0% | 0.21 | 0.0099 | -0.127 | 337.5 | 28.75 | 31.20 | 33.0% | -0.81 | 0.0103 | -0.130 | ||||
| 2.39 | 2.85 | 111 | 1,417 | 30.7% | 0.18 | 0.0092 | -0.118 | 340 | 30.80 | 32.80 | 56 | 32.0% | -0.83 | 0.0097 | -0.121 | |
| 1.85 | 2.20 | 5 | 355 | 31.2% | 0.14 | 0.0079 | -0.100 | 345 | 35.35 | 37.45 | 32 | 33.3% | -0.87 | 0.0084 | -0.103 | |
| 1.31 | 1.50 | 59 | 1,275 | 30.7% | 0.11 | 0.0066 | -0.083 | 350 | 39.70 | 42.20 | 2 | 34.0% | -0.91 | 0.0072 | -0.086 | |
| 0.9800 | 1.25 | 27 | 447 | 31.5% | 0.09 | 0.0054 | -0.068 | 355 | 44.35 | 46.95 | 1 | 34.9% | -0.94 | 0.0061 | -0.072 | |
| 0.7400 | 0.8600 | 40 | 485 | 31.4% | 0.07 | 0.0044 | -0.056 | 360 | 49.25 | 51.80 | 36.6% | -0.96 | 0.0051 | -0.059 | ||
| 0.5200 | 0.9900 | 1 | 292 | 33.3% | 0.05 | 0.0036 | -0.046 | 365 | 53.60 | 56.65 | 35.6% | -0.98 | 0.0044 | -0.047 | ||
| 0.1600 | 0.4800 | 76 | 995 | 30.3% | 0.04 | 0.0029 | -0.037 | 370 | 58.65 | 61.65 | 38.2% | -0.99 | 0.0029 | -0.039 | ||
| 0.2400 | 0.5500 | 38 | 280 | 33.5% | 0.03 | 0.0023 | -0.031 | 375 | 63.50 | 66.65 | 39.6% | -1.00 | 0.0016 | -0.031 | ||
| 0.1900 | 0.2800 | 3 | 416 | 32.6% | 0.02 | 0.0019 | -0.026 | 380 | 68.50 | 71.60 | 41.5% | -1.00 | 0.0005 | -0.031 | ||
| 0.1200 | 0.2800 | 7 | 282 | 33.5% | 0.02 | 0.0015 | -0.022 | 385 | 73.50 | 76.65 | 43.9% | -1.00 | 0.0000 | -0.031 | ||
| 0.1000 | 0.1900 | 6 | 1,079 | 33.7% | 0.02 | 0.0013 | -0.019 | 390 | 78.55 | 81.65 | 46.3% | -1.00 | 0.0000 | -0.031 | ||
| 0 | 0.9500 | 74 | 42.2% | 0.01 | 0.0010 | -0.016 | 395 | 83.45 | 86.60 | 47.3% | -1.00 | 0.0000 | -0.031 | |||
| 0.1000 | 0.1600 | 11 | 411 | 36.4% | 0.01 | 0.0009 | -0.015 | 400 | 88.60 | 91.60 | 50.4% | -1.00 | 0.0000 | -0.031 | ||
| 0 | 0.7500 | 222 | 44.0% | 0.01 | 0.0008 | -0.013 | 405 | 93.50 | 96.60 | 51.6% | -1.00 | 0.0000 | -0.031 | |||
| 0.0100 | 0.1100 | 7 | 1,165 | 36.1% | 0.01 | 0.0007 | -0.012 | 410 | 98.65 | 101.65 | 55.0% | -1.00 | 0.0000 | -0.031 | ||
| 0 | 0.9500 | 315 | 49.2% | 0.01 | 0.0006 | -0.011 | 415 | 103.50 | 106.65 | 55.8% | -1.00 | 0.0000 | -0.031 | |||
| 0.0100 | 0.0600 | 64 | 43 | 36.8% | 0.01 | 0.0005 | -0.010 | 420 | 108.45 | 111.65 | 57.3% | -1.00 | 0.0000 | -0.031 | ||
| 0 | 0.6300 | 10 | 195 | 49.4% | 0.01 | 0.0004 | -0.009 | 425 | 113.55 | 116.65 | 59.9% | -1.00 | 0.0000 | -0.031 | ||
| 0 | 0.2500 | 441 | 77 | 45.1% | 0.01 | 0.0004 | -0.009 | 430 | 118.60 | 121.65 | 62.1% | -1.00 | 0.0000 | -0.031 | ||
| 0 | 1.35 | 46 | 58.9% | 0.01 | 0.0004 | -0.008 | 435 | 123.50 | 126.60 | 62.6% | -1.00 | 0.0000 | -0.031 | |||
| 0 | 2.02 | 21 | 64.9% | 0.00 | 0.0003 | -0.008 | 440 | 128.15 | 131.65 | 61.3% | -1.00 | 0.0000 | -0.031 | |||
| 0 | 2.02 | 14 | 66.6% | 0.00 | 0.0003 | -0.007 | 445 | 133.35 | 136.60 | 64.7% | -1.00 | 0.0000 | -0.031 | |||
| 0 | 2.02 | 16 | 68.2% | 0.00 | 0.0003 | -0.007 | 450 | 138.40 | 141.65 | 67.3% | -1.00 | 0.0000 | -0.031 | |||
| 0 | 2.02 | 16 | 69.8% | 0.00 | 0.0003 | -0.007 | 455 | 143.45 | 146.65 | 69.4% | -1.00 | 0.0000 | -0.031 | |||
| 0 | 2.02 | 25 | 71.4% | 0.00 | 0.0002 | -0.006 | 460 | 148.40 | 151.65 | 70.6% | -1.00 | 0.0000 | -0.031 | |||
| 0 | 2.02 | 21 | 73.0% | 0.00 | 0.0002 | -0.006 | 465 | 153.15 | 156.65 | 69.4% | -1.00 | 0.0000 | -0.031 | |||
दिखाए गए स्ट्राइक: अंडरलाइंग मूल्य के ±50% के भीतर। Intrinsic value = max(0, मूल्य − strike) calls के लिए, max(0, strike − मूल्य) puts के लिए; extrinsic = option मूल्य − intrinsic। एक्सचेंज फ़ीड द्वारा गणना किए गए Greeks और IV।
वोलैटिलिटी स्माइल — Nov 20, 2026
Volatility पेज →इस expiration के लिए प्रति strike implied volatility। आउट-ऑफ-द-मनी puts आमतौर पर calls से अधिक IV पर प्राइस होते हैं — यही skew है।
callsputs