HD rantai opsi The Home Depot, Inc.

Expirasi Cboe delayed options data · per 18:37 UTC

Setiap baris adalah satu strike. Bagian kiri adalah call, bagian kanan adalah put. Bid/ask adalah harga yang saat ini dikutip pembeli dan penjual; volume adalah kontrak yang diperdagangkan sesi ini; open interest adalah kontrak yang masih berdiri. Baris yang disorot paling dekat dengan harga saham.

Ekspirasi ini memperhitungkan pergerakan sekitar ±7.7% (286.43–333.98) · ATM IV 32.3% · P/C open interest 0.81

CALLS								Strike	PUT
Bid	Tanya	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	Tanya	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

Strike yang ditampilkan: dalam kisaran ±50% dari harga aset dasar. Nilai intrinsik = maks(0, harga − strike) untuk call, maks(0, strike − harga) untuk put; ekstrinsik = harga opsi − intrinsik. Greeks dan IV sebagaimana dihitung oleh feed bursa.

Volatility smile — Nov 20, 2026

Halaman volatilitas →

Implied volatility per strike untuk kedaluwarsa ini. Put out-of-the-money biasanya memiliki IV lebih tinggi daripada call — itulah skew.

callput

HD rantai opsi The Home Depot, Inc.

Volatility smile — Nov 20, 2026

Konsumer Siklikal

ETF

Teknologi

Layanan Keuangan

Industri

Konsumer Defensif