HD optieketen The Home Depot, Inc.

Vervaldatum Cboe delayed options data · per 18:38 UTC

Elke rij is één strike. De linkerhelft is de call, de rechterhelft de put. Bied/laat zijn de huidige prijzen van kopers en verkopers; volume is het aantal verhandelde contracten in deze sessie; open interest zijn de uitstaande contracten. De gemarkeerde rij ligt het dichtst bij de aandelenkoers.

Deze vervaldatum inprijst een beweging van ongeveer ±7.5% (291.91–339.31) · ATM IV 32.1% · P/C open interest 0.76

CALLS								Strike	PUTS
Biedprijs	Vraag	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		Biedprijs	Vraag	Vol	OI	IV	Δ	Γ	Θ
134.35	138.30		5	70.0%	1.00	0.0001	0.000	180	0	0.1300		51	73.6%	-0.00	0.0001	-0.004
129.35	133.35		16	67.5%	1.00	0.0001	0.000	185	0	2.13		38	103.3%	-0.00	0.0001	-0.004
124.35	128.40		34	65.0%	1.00	0.0001	0.000	190	0	2.13		70	98.8%	-0.00	0.0001	-0.004
119.40	122.95		32		1.00	0.0001	0.000	195	0	2.13		48	94.5%	-0.00	0.0001	-0.005
114.45	118.25		19		1.00	0.0001	0.000	200	0	1.05	1	80	79.8%	-0.00	0.0001	-0.005
104.50	108.45		6	54.8%	1.00	0.0002	0.000	210	0	1.20		37	74.0%	-0.00	0.0002	-0.007
94.50	98.05		13		1.00	0.0003	0.000	220	0	0.3000	1	141	54.3%	-0.00	0.0003	-0.008
89.55	93.55			47.3%	0.99	0.0003	0.000	225	0	0.9900		161	61.1%	-0.01	0.0003	-0.009
84.60	88.60		30	46.2%	0.99	0.0004	-0.000	230	0	1.39		118	61.2%	-0.01	0.0004	-0.011
79.60	83.65			43.7%	0.99	0.0005	-0.003	235	0	0.1900		160	42.9%	-0.01	0.0005	-0.013
74.65	78.65		1	41.1%	0.99	0.0007	-0.005	240	0.0100	0.2100		286	40.9%	-0.01	0.0007	-0.015
69.75	73.75		15	41.2%	0.99	0.0008	-0.009	245	0.0800	0.2100	3	658	39.6%	-0.01	0.0009	-0.018
64.80	68.80		8	39.2%	0.98	0.0011	-0.014	250	0.1500	0.2400	35	553	38.4%	-0.02	0.0011	-0.022
59.95	63.70		158	36.4%	0.98	0.0015	-0.019	255	0.2500	0.3300	15	1,170	37.9%	-0.02	0.0015	-0.027
55.60	58.30		34	35.7%	0.97	0.0019	-0.027	260	0.3100	0.3900	83	573	36.1%	-0.03	0.0019	-0.034
50.75	53.50		22	35.1%	0.96	0.0026	-0.037	265	0.4600	0.5600	47	1,497	35.4%	-0.04	0.0026	-0.043
46.15	49.05		23	36.8%	0.95	0.0034	-0.049	270	0.7000	0.7800	39	1,116	34.9%	-0.05	0.0034	-0.055
41.50	43.80		38	33.7%	0.93	0.0043	-0.064	275	1.00	1.12	14	958	34.4%	-0.07	0.0044	-0.069
37.00	39.25		70	33.5%	0.90	0.0055	-0.081	280	1.35	1.63	83	1,244	33.8%	-0.10	0.0056	-0.087
32.60	34.45	4	100	32.0%	0.87	0.0068	-0.101	285	1.95	2.26	130	836	33.6%	-0.13	0.0069	-0.105
28.60	30.20	2	655	32.3%	0.83	0.0082	-0.121	290	2.75	3.00	48	1,508	33.2%	-0.17	0.0083	-0.125
26.40	28.95	1		33.4%	0.81	0.0089	-0.131	292.5	2.97	4.40		2	34.3%	-0.19	0.0090	-0.135
24.60	26.40	6	359	32.4%	0.78	0.0096	-0.140	295	3.75	4.10	127	625	33.0%	-0.22	0.0097	-0.145
22.75	25.10	2		33.4%	0.76	0.0102	-0.149	297.5	4.30	4.90	6	7	33.1%	-0.24	0.0104	-0.153
21.55	22.30	15	1,553	32.6%	0.73	0.0109	-0.158	300	5.05	5.50	83	2,004	32.9%	-0.27	0.0110	-0.162
19.30	21.55			33.3%	0.70	0.0115	-0.166	302.5	5.80	6.40	3		33.0%	-0.30	0.0116	-0.169
17.70	19.05	15	1,796	32.0%	0.67	0.0120	-0.172	305	6.65	7.20	15	1,551	32.8%	-0.33	0.0121	-0.176
16.40	18.30			33.5%	0.64	0.0125	-0.178	307.5	7.30	8.40	2	7	32.8%	-0.36	0.0126	-0.181
15.15	15.85	45	1,169	32.4%	0.61	0.0129	-0.182	310	8.45	9.25	48	682	32.6%	-0.39	0.0130	-0.186
13.10	14.70	2		31.8%	0.58	0.0132	-0.186	312.5	9.55	10.05	7		32.2%	-0.43	0.0134	-0.189
12.40	12.85	299	1,349	31.9%	0.54	0.0134	-0.188	315	10.65	11.50	24	674	32.4%	-0.46	0.0136	-0.191
10.70	12.10	9	1	31.9%	0.51	0.0135	-0.188	317.5	11.55	13.30			32.6%	-0.50	0.0137	-0.191
9.90	10.25	123	822	31.3%	0.48	0.0135	-0.187	320	13.00	14.25	23	643	32.1%	-0.53	0.0138	-0.190
8.75	9.70	16	90	31.9%	0.44	0.0134	-0.185	322.5	14.40	16.20			32.7%	-0.56	0.0137	-0.188
7.90	8.05	378	2,850	31.1%	0.41	0.0133	-0.182	325	15.85	17.50	1	147	32.3%	-0.60	0.0136	-0.185
6.75	8.50		12	32.7%	0.38	0.0130	-0.177	327.5	17.45	19.25			32.5%	-0.63	0.0134	-0.180
6.10	6.50	202	723	31.2%	0.35	0.0127	-0.172	330	18.55	20.45	1	219	30.9%	-0.66	0.0130	-0.175
5.15	6.70		24	32.3%	0.32	0.0123	-0.165	332.5	20.85	22.45	2		32.0%	-0.69	0.0126	-0.168
4.60	5.20	49	364	31.2%	0.29	0.0118	-0.157	335	22.65	24.20		116	31.9%	-0.72	0.0122	-0.161
3.70	4.80			31.1%	0.26	0.0112	-0.149	337.5	23.65	26.10			30.3%	-0.75	0.0117	-0.152
3.45	3.90	85	1,863	31.0%	0.23	0.0106	-0.140	340	25.55	28.05	3	54	30.0%	-0.78	0.0111	-0.144
2.51	2.92	66	356	30.8%	0.19	0.0094	-0.121	345	29.65	32.45		32	30.4%	-0.83	0.0099	-0.125
1.83	2.10	111	1,306	30.6%	0.15	0.0080	-0.103	350	34.05	36.60	3	2	29.8%	-0.87	0.0086	-0.106
1.30	1.71	38	474	31.0%	0.11	0.0067	-0.085	355	38.90	41.15		1	30.8%	-0.91	0.0073	-0.088
1.00	1.17	71	495	31.0%	0.09	0.0055	-0.069	360	43.35	46.05			30.8%	-0.94	0.0062	-0.073
0.6900	0.8200		299	30.8%	0.06	0.0044	-0.056	365	48.45	50.75			32.2%	-0.96	0.0054	-0.063
0.3200	0.7100	8	1,067	30.7%	0.05	0.0035	-0.045	370	52.60	56.40			33.2%	-0.98	0.0042	-0.047
0.3600	0.4900	23	309	31.7%	0.04	0.0028	-0.037	375	57.60	61.35			35.0%	-0.99	0.0025	-0.041
0.1000	0.6000	17	416	32.6%	0.03	0.0022	-0.030	380	62.60	66.35			37.2%	-1.00	0.0010	-0.035
0.1000	0.4000	10	284	32.7%	0.02	0.0018	-0.025	385	67.60	71.35			39.3%	-1.00	0.0000	-0.035
0.0800	0.2200	1	1,083	32.1%	0.02	0.0015	-0.021	390	72.45	76.35			39.6%	-1.00	0.0000	-0.035
0.1000	0.1800	2	81	33.5%	0.01	0.0012	-0.018	395	77.60	81.35			43.3%	-1.00	0.0000	-0.035
0.0900	0.1400	15	424	34.2%	0.01	0.0010	-0.015	400	82.45	86.35			43.4%	-1.00	0.0000	-0.035
0.0600	0.1400	4	228	35.2%	0.01	0.0008	-0.013	405	87.45	91.35			45.3%	-1.00	0.0000	-0.035
0.0400	0.1300	4	1,166	36.0%	0.01	0.0007	-0.012	410	92.60	96.35			49.1%	-1.00	0.0000	-0.035
0	0.1400	2	315	36.6%	0.01	0.0006	-0.011	415	97.45	101.35			48.9%	-1.00	0.0000	-0.035
0.0100	0.0600	12	99	35.4%	0.01	0.0005	-0.010	420	102.60	106.35			52.8%	-1.00	0.0000	-0.035
0	0.5400		195	46.6%	0.01	0.0005	-0.009	425	107.60	111.35			54.6%	-1.00	0.0000	-0.035
0	0.0400	36	461	36.1%	0.01	0.0004	-0.008	430	112.60	116.35			56.4%	-1.00	0.0000	-0.035
0	0.7500		46	52.1%	0.00	0.0004	-0.007	435	117.60	121.35			58.1%	-1.00	0.0000	-0.035
0	1.75		21	61.5%	0.00	0.0003	-0.007	440	122.60	126.40			60.4%	-1.00	0.0000	-0.035
0	2.15		14	65.6%	0.00	0.0003	-0.007	445	127.60	131.40			62.1%	-1.00	0.0000	-0.035
0	2.14		16	67.2%	0.00	0.0003	-0.006	450	132.75	136.40			65.4%	-1.00	0.0000	-0.035
0	2.15		16	68.9%	0.00	0.0002	-0.006	455	137.75	141.45			67.5%	-1.00	0.0000	-0.035
0	2.15		25	70.6%	0.00	0.0002	-0.006	460	142.60	146.40			67.1%	-1.00	0.0000	-0.035
0	2.15		21	72.2%	0.00	0.0002	-0.005	465	147.75	151.40			70.4%	-1.00	0.0000	-0.035
0	2.14		17	73.7%	0.00	0.0002	-0.005	470	152.75	156.40			72.0%	-1.00	0.0000	-0.035

Getoonde uitoefenprijzen: binnen ±50% van de koers van de onderliggende waarde. Intrinsieke waarde = max(0, koers − uitoefenprijs) voor calls, max(0, uitoefenprijs − koers) voor puts; extrinsieke waarde = optieprijs − intrinsieke waarde. Grieken en IV zoals berekend door de beursfeed.

Volatiliteitsglimlach — Nov 20, 2026

Volatiliteitspagina →

Impliciete volatiliteit per strike voor deze expiratie. Out-of-the-money puts worden doorgaans geprijsd met een hogere IV dan calls — de skew.

callsputs

HD optieketen The Home Depot, Inc.

Volatiliteitsglimlach — Nov 20, 2026

Cyclische consumptiegoederen

ETF

Technologie

Financiële dienstverlening

Industrie

Defensieve consumptiegoederen