HD catena di opzioni The Home Depot, Inc.
Cboe delayed options data · aggiornato al 12:37 UTC
Ogni riga corrisponde a uno strike. La metà sinistra è la call, la metà destra è la put. Bid/ask sono le quotazioni attuali di acquirenti e venditori; il volume indica i contratti scambiati in questa sessione; l'open interest indica i contratti aperti. La riga evidenziata è quella più vicina al prezzo del titolo.
Questa scadenza prezza una mossa di circa ±8.0% (284.89–334.29) · ATM IV 32.1% · P/C open interest 0.81
| CALL | Strike | PUT | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Chiedi | 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 | Chiedi | Vol | OI | IV | Δ | Γ | Θ | |
| 128.40 | 132.40 | 5 | 1.00 | 0.0001 | -0.004 | 180 | 0 | 0.1300 | 51 | 67.4% | -0.00 | 0.0001 | -0.004 | |||
| 123.35 | 127.45 | 16 | 1.00 | 0.0001 | -0.005 | 185 | 0 | 2.13 | 38 | 94.8% | -0.00 | 0.0001 | -0.005 | |||
| 118.70 | 122.60 | 34 | 63.9% | 1.00 | 0.0001 | -0.005 | 190 | 0 | 2.13 | 70 | 90.6% | -0.00 | 0.0001 | -0.005 | ||
| 113.35 | 117.50 | 32 | 1.00 | 0.0001 | -0.006 | 195 | 0 | 2.14 | 48 | 86.5% | -0.00 | 0.0001 | -0.006 | |||
| 108.40 | 112.45 | 19 | 1.00 | 0.0002 | -0.006 | 200 | 0.0100 | 0.0900 | 2 | 80 | 53.8% | -0.00 | 0.0002 | -0.006 | ||
| 98.55 | 102.60 | 6 | 1.00 | 0.0003 | -0.008 | 210 | 0 | 1.20 | 37 | 67.3% | -0.00 | 0.0003 | -0.008 | |||
| 88.60 | 92.65 | 13 | 0.99 | 0.0004 | -0.010 | 220 | 0 | 0.5400 | 141 | 53.2% | -0.01 | 0.0004 | -0.010 | |||
| 83.65 | 87.65 | 0.99 | 0.0005 | -0.011 | 225 | 0 | 0.5900 | 161 | 50.8% | -0.01 | 0.0005 | -0.011 | ||||
| 78.70 | 82.85 | 30 | 34.4% | 0.99 | 0.0006 | -0.013 | 230 | 0 | 0.3700 | 15 | 118 | 44.6% | -0.01 | 0.0006 | -0.013 | |
| 73.75 | 77.70 | 0.99 | 0.0008 | -0.015 | 235 | 0 | 0.4300 | 1 | 265 | 42.7% | -0.01 | 0.0008 | -0.015 | |||
| 68.85 | 72.75 | 1 | 30.7% | 0.99 | 0.0010 | -0.019 | 240 | 0 | 0.7500 | 9 | 375 | 43.5% | -0.01 | 0.0010 | -0.019 | |
| 63.90 | 67.85 | 15 | 32.3% | 0.98 | 0.0013 | -0.023 | 245 | 0 | 0.5700 | 3 | 658 | 38.8% | -0.02 | 0.0013 | -0.023 | |
| 59.05 | 62.75 | 8 | 30.0% | 0.97 | 0.0016 | -0.029 | 250 | 0.1500 | 0.6500 | 22 | 555 | 38.0% | -0.03 | 0.0017 | -0.029 | |
| 54.20 | 57.90 | 158 | 31.5% | 0.97 | 0.0022 | -0.036 | 255 | 0.3000 | 0.8800 | 133 | 1,126 | 37.7% | -0.03 | 0.0022 | -0.037 | |
| 49.40 | 53.15 | 1 | 34 | 32.3% | 0.95 | 0.0028 | -0.046 | 260 | 0.4400 | 1.09 | 30 | 577 | 36.5% | -0.05 | 0.0029 | -0.046 |
| 45.30 | 48.35 | 15 | 22 | 34.9% | 0.94 | 0.0037 | -0.058 | 265 | 0.6800 | 1.23 | 131 | 1,487 | 35.0% | -0.06 | 0.0037 | -0.058 |
| 40.25 | 43.90 | 23 | 33.4% | 0.92 | 0.0047 | -0.071 | 270 | 0.9400 | 1.48 | 105 | 1,109 | 33.7% | -0.08 | 0.0047 | -0.072 | |
| 35.55 | 39.40 | 2 | 38 | 32.4% | 0.89 | 0.0058 | -0.087 | 275 | 1.58 | 2.23 | 140 | 934 | 34.4% | -0.11 | 0.0058 | -0.087 |
| 31.15 | 35.15 | 15 | 72 | 32.2% | 0.86 | 0.0070 | -0.103 | 280 | 2.27 | 2.83 | 204 | 988 | 33.8% | -0.14 | 0.0071 | -0.104 |
| 27.05 | 31.00 | 39 | 114 | 32.0% | 0.82 | 0.0083 | -0.120 | 285 | 3.00 | 3.85 | 248 | 787 | 33.4% | -0.19 | 0.0084 | -0.122 |
| 23.20 | 27.10 | 12 | 663 | 31.9% | 0.77 | 0.0096 | -0.137 | 290 | 3.80 | 5.05 | 160 | 1,494 | 32.7% | -0.23 | 0.0097 | -0.138 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 292.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 21.00 | 23.50 | 24 | 361 | 34.0% | 0.72 | 0.0108 | -0.151 | 295 | 5.60 | 6.30 | 66 | 625 | 32.9% | -0.29 | 0.0109 | -0.153 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 297.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 17.15 | 19.85 | 174 | 1,585 | 32.4% | 0.66 | 0.0118 | -0.163 | 300 | 7.35 | 7.90 | 748 | 2,003 | 32.7% | -0.34 | 0.0120 | -0.165 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 302.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 14.85 | 16.15 | 145 | 1,808 | 32.2% | 0.60 | 0.0125 | -0.171 | 305 | 9.05 | 10.00 | 26 | 1,549 | 32.2% | -0.41 | 0.0127 | -0.174 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 307.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 11.80 | 13.75 | 291 | 1,151 | 32.0% | 0.53 | 0.0130 | -0.174 | 310 | 11.30 | 12.55 | 42 | 682 | 32.3% | -0.47 | 0.0132 | -0.178 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 312.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 9.60 | 10.80 | 473 | 1,056 | 31.3% | 0.47 | 0.0131 | -0.173 | 315 | 13.25 | 16.40 | 747 | 675 | 32.8% | -0.54 | 0.0134 | -0.177 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 317.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 7.95 | 8.45 | 258 | 800 | 31.2% | 0.41 | 0.0128 | -0.168 | 320 | 15.50 | 19.25 | 28 | 643 | 31.5% | -0.60 | 0.0132 | -0.172 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 322.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 5.90 | 6.85 | 682 | 2,818 | 30.8% | 0.34 | 0.0122 | -0.158 | 325 | 18.75 | 22.15 | 10 | 147 | 30.7% | -0.67 | 0.0127 | -0.164 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 327.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 4.35 | 5.65 | 185 | 658 | 30.9% | 0.29 | 0.0114 | -0.145 | 330 | 22.35 | 26.10 | 12 | 219 | 31.1% | -0.73 | 0.0119 | -0.151 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 332.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 2.84 | 4.05 | 59 | 353 | 29.4% | 0.24 | 0.0103 | -0.130 | 335 | 26.25 | 29.60 | 3 | 116 | 30.3% | -0.78 | 0.0109 | -0.137 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 337.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 2.25 | 3.35 | 710 | 1,417 | 30.3% | 0.19 | 0.0091 | -0.114 | 340 | 30.40 | 34.30 | 56 | 31.4% | -0.83 | 0.0098 | -0.122 | |
| 1.41 | 2.95 | 15 | 355 | 30.7% | 0.15 | 0.0079 | -0.098 | 345 | 34.80 | 38.60 | 32 | 31.5% | -0.87 | 0.0086 | -0.106 | |
| 1.50 | 1.84 | 162 | 1,275 | 31.0% | 0.12 | 0.0067 | -0.082 | 350 | 39.25 | 43.25 | 2 | 31.9% | -0.91 | 0.0074 | -0.091 | |
| 0.6800 | 1.25 | 73 | 447 | 29.2% | 0.09 | 0.0056 | -0.068 | 355 | 44.10 | 47.85 | 1 | 32.6% | -0.94 | 0.0061 | -0.077 | |
| 0.3500 | 1.15 | 6 | 485 | 29.8% | 0.07 | 0.0046 | -0.056 | 360 | 48.85 | 52.55 | 32.7% | -0.96 | 0.0048 | -0.061 | ||
| 0.2200 | 0.9600 | 3 | 292 | 30.5% | 0.05 | 0.0037 | -0.045 | 365 | 53.65 | 57.60 | 33.8% | -0.98 | 0.0035 | -0.044 | ||
| 0.1700 | 0.5500 | 5 | 995 | 29.8% | 0.04 | 0.0030 | -0.037 | 370 | 58.70 | 62.45 | 35.6% | -0.99 | 0.0023 | -0.027 | ||
| 0.1000 | 1.31 | 280 | 35.7% | 0.03 | 0.0024 | -0.030 | 375 | 63.65 | 67.45 | 37.4% | -0.99 | 0.0014 | -0.015 | |||
| 0.0300 | 0.4500 | 416 | 31.4% | 0.03 | 0.0019 | -0.025 | 380 | 68.60 | 72.50 | 39.0% | -1.00 | 0.0008 | -0.007 | |||
| 0 | 0.6000 | 25 | 282 | 34.2% | 0.02 | 0.0016 | -0.021 | 385 | 73.65 | 77.50 | 41.4% | -1.00 | 0.0005 | -0.004 | ||
| 0.0100 | 0.1900 | 10 | 1,079 | 31.0% | 0.02 | 0.0013 | -0.018 | 390 | 78.70 | 82.35 | 42.9% | -1.00 | 0.0003 | -0.002 | ||
| 0 | 0.4400 | 1 | 74 | 35.9% | 0.01 | 0.0011 | -0.016 | 395 | 83.70 | 87.45 | 45.6% | -1.00 | 0.0001 | -0.001 | ||
| 0 | 0.6300 | 411 | 39.6% | 0.01 | 0.0010 | -0.015 | 400 | 88.70 | 92.50 | 47.5% | -1.00 | 0.0001 | -0.000 | |||
| 0 | 0.4100 | 9 | 222 | 38.7% | 0.01 | 0.0008 | -0.014 | 405 | 93.70 | 97.45 | 49.3% | -1.00 | 0.0001 | -0.000 | ||
| 0.1000 | 0.1400 | 11 | 1,165 | 37.6% | 0.01 | 0.0007 | -0.013 | 410 | 98.70 | 102.45 | 51.1% | -1.00 | 0.0000 | -0.000 | ||
| 0 | 0.5800 | 315 | 43.8% | 0.01 | 0.0007 | -0.012 | 415 | 103.70 | 107.50 | 52.9% | -1.00 | 0.0000 | -0.000 | |||
| 0.0700 | 0.1300 | 1 | 43 | 39.6% | 0.01 | 0.0006 | -0.012 | 420 | 108.70 | 112.50 | 54.6% | -1.00 | 0.0000 | 0.000 | ||
| 0 | 0.3600 | 195 | 43.9% | 0.01 | 0.0006 | -0.011 | 425 | 113.70 | 117.45 | 56.3% | -1.00 | 0.0000 | 0.000 | |||
| 0 | 1.29 | 77 | 54.5% | 0.01 | 0.0005 | -0.011 | 430 | 118.65 | 122.50 | 57.5% | -1.00 | 0.0000 | 0.000 | |||
| 0 | 1.27 | 46 | 55.9% | 0.01 | 0.0005 | -0.011 | 435 | 123.70 | 127.50 | 59.7% | -1.00 | 0.0000 | 0.000 | |||
| 0 | 1.27 | 21 | 57.5% | 0.01 | 0.0004 | -0.010 | 440 | 128.65 | 132.50 | 60.8% | -1.00 | 0.0000 | 0.000 | |||
| 0 | 1.30 | 14 | 59.2% | 0.01 | 0.0004 | -0.010 | 445 | 133.65 | 137.50 | 62.4% | -1.00 | 0.0000 | 0.000 | |||
| 0 | 1.35 | 16 | 61.1% | 0.01 | 0.0004 | -0.010 | 450 | 138.65 | 142.50 | 63.9% | -1.00 | 0.0000 | 0.000 | |||
| 0 | 1.84 | 16 | 65.9% | 0.01 | 0.0004 | -0.009 | 455 | 143.65 | 147.55 | 65.5% | -1.00 | 0.0000 | 0.000 | |||
| 0 | 1.39 | 25 | 64.3% | 0.01 | 0.0003 | -0.009 | 460 | 148.65 | 152.55 | 67.0% | -1.00 | 0.0000 | 0.000 | |||
Strike mostrati: entro ±50% del prezzo del sottostante. Valore intrinseco = max(0, prezzo − strike) per le call, max(0, strike − prezzo) per le put; estrinseco = prezzo dell'opzione − intrinseco. Greche e IV calcolate dal feed della borsa.
Volatility smile — Nov 20, 2026
Pagina della volatilità →Volatilità implicita per strike per questa scadenza. I put out-of-the-money prezzano solitamente una IV più alta rispetto alle call — lo skew.
callput