HD rantai opsi The Home Depot, Inc.
Cboe delayed options data · per 03:37 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 ±7.4% (287.12–332.88) · ATM IV 31.2% · 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 | |
| 129.25 | 132.50 | 5 | 89.5% | 1.00 | 0.0001 | 0.000 | 180 | 0 | 0.1300 | 51 | 70.5% | -0.00 | 0.0001 | -0.004 | ||
| 124.45 | 127.05 | 16 | 80.6% | 1.00 | 0.0001 | 0.000 | 185 | 0 | 2.13 | 38 | 99.1% | -0.00 | 0.0001 | -0.005 | ||
| 119.30 | 121.90 | 34 | 68.6% | 1.00 | 0.0001 | 0.000 | 190 | 0 | 2.13 | 70 | 94.6% | -0.00 | 0.0001 | -0.006 | ||
| 114.70 | 116.90 | 32 | 73.5% | 1.00 | 0.0001 | 0.000 | 195 | 0 | 2.13 | 48 | 90.3% | -0.00 | 0.0001 | -0.006 | ||
| 109.75 | 112.65 | 19 | 79.4% | 1.00 | 0.0002 | 0.000 | 200 | 0 | 0.1000 | 2 | 80 | 56.3% | -0.00 | 0.0002 | -0.007 | |
| 99.00 | 102.65 | 6 | 61.8% | 1.00 | 0.0003 | 0.000 | 210 | 0 | 1.20 | 37 | 70.3% | -0.00 | 0.0003 | -0.009 | ||
| 89.45 | 92.75 | 13 | 61.0% | 0.99 | 0.0004 | -0.001 | 220 | 0 | 0.6500 | 141 | 57.1% | -0.01 | 0.0004 | -0.011 | ||
| 84.35 | 87.75 | 56.1% | 0.99 | 0.0005 | -0.003 | 225 | 0 | 1.59 | 161 | 62.6% | -0.01 | 0.0005 | -0.013 | |||
| 79.55 | 82.80 | 30 | 54.7% | 0.99 | 0.0006 | -0.005 | 230 | 0 | 0.6700 | 118 | 50.8% | -0.01 | 0.0006 | -0.015 | ||
| 74.15 | 77.85 | 47.5% | 0.99 | 0.0008 | -0.009 | 235 | 0 | 0.5700 | 151 | 265 | 46.5% | -0.01 | 0.0008 | -0.018 | ||
| 69.25 | 72.90 | 1 | 45.5% | 0.98 | 0.0010 | -0.012 | 240 | 0 | 0.1900 | 150 | 375 | 37.3% | -0.01 | 0.0010 | -0.021 | |
| 65.10 | 68.00 | 15 | 49.0% | 0.98 | 0.0012 | -0.017 | 245 | 0 | 0.2900 | 658 | 36.6% | -0.02 | 0.0012 | -0.025 | ||
| 59.45 | 63.10 | 8 | 41.8% | 0.98 | 0.0016 | -0.022 | 250 | 0.1500 | 0.3200 | 12 | 555 | 36.4% | -0.02 | 0.0016 | -0.030 | |
| 55.50 | 58.25 | 158 | 45.0% | 0.97 | 0.0021 | -0.029 | 255 | 0.3500 | 0.5100 | 92 | 1,126 | 37.1% | -0.03 | 0.0021 | -0.036 | |
| 50.25 | 53.40 | 34 | 40.8% | 0.96 | 0.0027 | -0.038 | 260 | 0.4200 | 0.8100 | 14 | 577 | 36.4% | -0.04 | 0.0027 | -0.045 | |
| 45.00 | 48.65 | 22 | 37.2% | 0.94 | 0.0035 | -0.050 | 265 | 0.6500 | 0.8500 | 53 | 1,487 | 34.6% | -0.06 | 0.0035 | -0.056 | |
| 41.00 | 43.30 | 23 | 36.0% | 0.92 | 0.0045 | -0.063 | 270 | 1.04 | 1.36 | 27 | 1,109 | 35.0% | -0.08 | 0.0045 | -0.069 | |
| 36.15 | 38.75 | 38 | 34.2% | 0.90 | 0.0057 | -0.079 | 275 | 1.37 | 1.85 | 32 | 934 | 34.2% | -0.10 | 0.0057 | -0.084 | |
| 32.40 | 34.40 | 12 | 72 | 35.3% | 0.87 | 0.0070 | -0.097 | 280 | 1.99 | 2.36 | 329 | 988 | 33.4% | -0.13 | 0.0071 | -0.102 |
| 28.55 | 30.20 | 23 | 114 | 35.2% | 0.83 | 0.0085 | -0.117 | 285 | 2.70 | 3.20 | 103 | 787 | 32.9% | -0.17 | 0.0085 | -0.121 |
| 24.35 | 26.25 | 10 | 663 | 34.2% | 0.78 | 0.0099 | -0.136 | 290 | 3.55 | 4.30 | 43 | 1,494 | 32.2% | -0.22 | 0.0100 | -0.140 |
| 22.60 | 24.15 | 33.7% | 0.75 | 0.0106 | -0.144 | 292.5 | 3.45 | 6.45 | 2 | 33.6% | -0.25 | 0.0107 | -0.148 | |||
| 20.75 | 23.40 | 33 | 361 | 35.1% | 0.72 | 0.0112 | -0.153 | 295 | 4.95 | 5.65 | 21 | 625 | 32.3% | -0.28 | 0.0113 | -0.157 |
| 18.15 | 21.60 | 33.4% | 0.69 | 0.0118 | -0.161 | 297.5 | 5.50 | 6.55 | 7 | 32.0% | -0.31 | 0.0119 | -0.164 | |||
| 17.45 | 18.75 | 241 | 1,585 | 32.9% | 0.66 | 0.0123 | -0.167 | 300 | 5.60 | 7.45 | 30 | 2,003 | 30.8% | -0.34 | 0.0124 | -0.171 |
| 15.95 | 17.90 | 33.9% | 0.63 | 0.0127 | -0.173 | 302.5 | 6.80 | 8.65 | 31.5% | -0.37 | 0.0129 | -0.176 | ||||
| 13.95 | 15.80 | 22 | 1,808 | 32.1% | 0.60 | 0.0131 | -0.177 | 305 | 7.40 | 9.70 | 21 | 1,549 | 30.9% | -0.40 | 0.0132 | -0.180 |
| 12.45 | 14.90 | 32.6% | 0.57 | 0.0133 | -0.180 | 307.5 | 8.85 | 10.50 | 7 | 30.9% | -0.44 | 0.0135 | -0.183 | |||
| 11.05 | 12.75 | 47 | 1,151 | 31.2% | 0.53 | 0.0135 | -0.181 | 310 | 10.65 | 11.30 | 78 | 682 | 31.1% | -0.47 | 0.0137 | -0.184 |
| 9.70 | 12.45 | 32.2% | 0.50 | 0.0136 | -0.182 | 312.5 | 10.85 | 14.10 | 31.6% | -0.51 | 0.0138 | -0.184 | ||||
| 9.40 | 10.45 | 616 | 1,056 | 32.1% | 0.46 | 0.0136 | -0.180 | 315 | 11.75 | 14.20 | 1 | 675 | 29.1% | -0.54 | 0.0138 | -0.183 |
| 7.90 | 10.10 | 1 | 32.4% | 0.43 | 0.0135 | -0.178 | 317.5 | 14.60 | 16.90 | 32.7% | -0.57 | 0.0138 | -0.181 | |||
| 7.35 | 8.45 | 132 | 800 | 31.9% | 0.40 | 0.0133 | -0.174 | 320 | 15.20 | 18.30 | 643 | 31.1% | -0.61 | 0.0136 | -0.177 | |
| 5.10 | 8.60 | 91 | 31.4% | 0.37 | 0.0130 | -0.169 | 322.5 | 17.00 | 19.15 | 30.2% | -0.64 | 0.0134 | -0.172 | |||
| 5.80 | 6.15 | 62 | 2,818 | 31.1% | 0.33 | 0.0126 | -0.163 | 325 | 18.55 | 21.40 | 147 | 30.7% | -0.67 | 0.0130 | -0.166 | |
| 4.00 | 6.50 | 12 | 31.1% | 0.30 | 0.0122 | -0.155 | 327.5 | 20.45 | 22.90 | 30.3% | -0.70 | 0.0126 | -0.159 | |||
| 4.10 | 5.15 | 82 | 658 | 31.1% | 0.28 | 0.0117 | -0.148 | 330 | 22.65 | 24.60 | 219 | 30.5% | -0.73 | 0.0121 | -0.151 | |
| 2.95 | 5.35 | 24 | 31.5% | 0.25 | 0.0111 | -0.139 | 332.5 | 23.90 | 26.25 | 28.7% | -0.76 | 0.0116 | -0.142 | |||
| 3.00 | 4.05 | 23 | 353 | 31.1% | 0.22 | 0.0105 | -0.130 | 335 | 26.35 | 28.45 | 116 | 29.8% | -0.79 | 0.0110 | -0.134 | |
| 2.51 | 4.35 | 32.6% | 0.20 | 0.0098 | -0.121 | 337.5 | 27.80 | 30.90 | 29.2% | -0.82 | 0.0103 | -0.124 | ||||
| 2.35 | 2.98 | 645 | 1,417 | 30.5% | 0.18 | 0.0091 | -0.112 | 340 | 30.70 | 32.45 | 2 | 56 | 29.6% | -0.84 | 0.0097 | -0.115 |
| 1.54 | 2.14 | 8 | 355 | 30.6% | 0.14 | 0.0078 | -0.095 | 345 | 34.85 | 37.10 | 32 | 29.3% | -0.88 | 0.0084 | -0.098 | |
| 1.06 | 1.65 | 82 | 1,275 | 30.7% | 0.11 | 0.0064 | -0.078 | 350 | 38.70 | 41.55 | 2 | -0.92 | 0.0071 | -0.082 | ||
| 0.8100 | 1.21 | 31 | 447 | 31.0% | 0.08 | 0.0053 | -0.064 | 355 | 43.45 | 46.35 | 1 | -0.94 | 0.0059 | -0.068 | ||
| 0.4400 | 1.06 | 40 | 485 | 31.3% | 0.06 | 0.0042 | -0.052 | 360 | 48.30 | 51.20 | -0.96 | 0.0051 | -0.057 | |||
| 0.1900 | 1.18 | 11 | 292 | 32.9% | 0.05 | 0.0034 | -0.043 | 365 | 53.20 | 56.55 | -0.98 | 0.0040 | -0.043 | |||
| 0 | 0.7100 | 78 | 995 | 31.1% | 0.04 | 0.0027 | -0.035 | 370 | 58.30 | 61.50 | -0.99 | 0.0025 | -0.038 | |||
| 0.1000 | 0.7900 | 40 | 280 | 34.4% | 0.03 | 0.0022 | -0.029 | 375 | 63.25 | 66.90 | -1.00 | 0.0011 | -0.032 | |||
| 0.0100 | 0.2800 | 6 | 416 | 30.6% | 0.02 | 0.0018 | -0.024 | 380 | 68.30 | 71.50 | -1.00 | 0.0001 | -0.032 | |||
| 0 | 0.4900 | 8 | 282 | 34.8% | 0.02 | 0.0014 | -0.021 | 385 | 73.25 | 76.50 | -1.00 | 0.0000 | -0.032 | |||
| 0.0100 | 0.1800 | 14 | 1,079 | 32.2% | 0.02 | 0.0012 | -0.018 | 390 | 78.25 | 81.95 | -1.00 | 0.0000 | -0.032 | |||
| 0.0100 | 0.1800 | 19 | 74 | 33.8% | 0.01 | 0.0010 | -0.015 | 395 | 83.30 | 86.50 | -1.00 | 0.0000 | -0.032 | |||
| 0.1000 | 0.1600 | 22 | 411 | 36.7% | 0.01 | 0.0008 | -0.014 | 400 | 88.95 | 91.50 | 45.8% | -1.00 | 0.0000 | -0.032 | ||
| 0 | 0.1700 | 6 | 222 | 36.3% | 0.01 | 0.0007 | -0.012 | 405 | 93.30 | 96.50 | -1.00 | 0.0000 | -0.032 | |||
| 0.0100 | 0.1400 | 7 | 1,165 | 37.2% | 0.01 | 0.0006 | -0.011 | 410 | 98.30 | 101.50 | -1.00 | 0.0000 | -0.032 | |||
| 0 | 0.9500 | 315 | 49.4% | 0.01 | 0.0006 | -0.010 | 415 | 103.25 | 106.50 | -1.00 | 0.0000 | -0.032 | ||||
| 0.0100 | 0.0600 | 64 | 43 | 37.0% | 0.01 | 0.0005 | -0.009 | 420 | 108.25 | 111.50 | -1.00 | 0.0000 | -0.032 | |||
| 0 | 1.03 | 10 | 195 | 53.4% | 0.01 | 0.0004 | -0.009 | 425 | 113.25 | 116.50 | -1.00 | 0.0000 | -0.032 | |||
| 0 | 0.6500 | 441 | 77 | 51.4% | 0.01 | 0.0004 | -0.008 | 430 | 118.95 | 121.50 | 56.4% | -1.00 | 0.0000 | -0.032 | ||
| 0 | 1.95 | 46 | 63.1% | 0.00 | 0.0004 | -0.008 | 435 | 123.30 | 126.50 | -1.00 | 0.0000 | -0.032 | ||||
| 0 | 2.15 | 21 | 65.9% | 0.00 | 0.0003 | -0.007 | 440 | 128.25 | 131.50 | -1.00 | 0.0000 | -0.032 | ||||
| 0 | 2.16 | 14 | 67.7% | 0.00 | 0.0003 | -0.007 | 445 | 133.25 | 136.50 | -1.00 | 0.0000 | -0.032 | ||||
| 0 | 2.15 | 16 | 69.3% | 0.00 | 0.0003 | -0.006 | 450 | 138.25 | 141.50 | -1.00 | 0.0000 | -0.032 | ||||
| 0 | 2.15 | 16 | 70.9% | 0.00 | 0.0002 | -0.006 | 455 | 143.25 | 146.50 | -1.00 | 0.0000 | -0.032 | ||||
| 0 | 2.15 | 25 | 72.5% | 0.00 | 0.0002 | -0.006 | 460 | 148.25 | 151.50 | -1.00 | 0.0000 | -0.032 | ||||
| 0 | 2.15 | 21 | 74.1% | 0.00 | 0.0002 | -0.006 | 465 | 153.25 | 156.50 | -1.00 | 0.0000 | -0.032 | ||||
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