HD optieketen The Home Depot, Inc.
Cboe delayed options data · per 09:35 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 ±4.3% (305.70–333.30) · ATM IV 25.4% · P/C open interest 1.03
| 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 | |
| 141.70 | 144.15 | 420 | 39 | 1.00 | 0.0000 | -1.754 | 175 | 0 | 0.0800 | 111 | 102.3% | -0.00 | 0.0000 | -0.002 | ||
| 137.45 | 139.20 | 1.00 | 0.0000 | -1.744 | 180 | 0 | 0.0100 | 139 | 82.2% | -0.00 | 0.0000 | -0.002 | ||||
| 132.85 | 134.55 | 2 | 1 | 158.7% | 1.00 | 0.0000 | -1.733 | 185 | 0 | 0.4200 | 23 | 123 | 112.4% | -0.00 | 0.0000 | -0.002 |
| 127.65 | 129.00 | 2 | 1 | 1.00 | 0.0000 | -1.723 | 190 | 0 | 0.6700 | 5 | 33 | 114.4% | -0.00 | 0.0000 | -0.003 | |
| 122.35 | 124.20 | 6 | 1 | 1.00 | 0.0000 | -1.712 | 195 | 0 | 0.6100 | 14 | 37 | 107.7% | -0.00 | 0.0000 | -0.003 | |
| 117.65 | 119.25 | 40 | 6 | 1.00 | 0.0000 | -1.702 | 200 | 0 | 0.0100 | 61 | 67.7% | -0.00 | 0.0001 | -0.003 | ||
| 107.50 | 109.80 | 2 | 1 | 123.7% | 1.00 | 0.0000 | -1.681 | 210 | 0 | 0.6900 | 2 | 79 | 94.6% | -0.00 | 0.0001 | -0.004 |
| 97.15 | 99.80 | 2 | 1 | 1.00 | 0.0000 | -1.659 | 220 | 0 | 0.6200 | 20 | 72 | 83.8% | -0.00 | 0.0001 | -0.004 | |
| 87.40 | 89.80 | 1 | 98.2% | 1.00 | 0.0000 | -1.637 | 230 | 0 | 0.6400 | 5 | 100 | 75.1% | -0.00 | 0.0001 | -0.005 | |
| 77.45 | 80.50 | 100 | 11 | 95.5% | 1.00 | 0.0000 | -1.615 | 240 | 0 | 0.1000 | 6 | 390 | 52.1% | -0.00 | 0.0002 | -0.006 |
| 72.10 | 74.45 | 5 | 2 | 1.00 | 0.0000 | -1.605 | 245 | 0 | 0.1200 | 10 | 22 | 49.6% | -0.00 | 0.0002 | -0.006 | |
| 67.50 | 69.35 | 225 | 28 | 1.00 | 0.0000 | -1.593 | 250 | 0 | 0.0900 | 254 | 44.6% | -0.00 | 0.0003 | -0.006 | ||
| 62.15 | 64.85 | 1.00 | 0.0000 | -1.582 | 255 | 0.0100 | 0.0400 | 10 | 68 | 38.8% | -0.00 | 0.0004 | -0.007 | |||
| 57.10 | 59.55 | 85 | 10 | 1.00 | 0.0000 | -1.570 | 260 | 0.0100 | 0.2500 | 8 | 1,578 | 43.3% | -0.00 | 0.0005 | -0.007 | |
| 51.85 | 55.50 | 15 | 3 | 63.6% | 1.00 | 0.0000 | -1.556 | 265 | 0.0100 | 0.2500 | 26 | 39.6% | -0.00 | 0.0006 | -0.008 | |
| 47.00 | 49.50 | 181 | 18 | 1.00 | 0.0000 | -1.538 | 270 | 0.0300 | 0.0500 | 20 | 3,647 | 31.0% | -0.01 | 0.0009 | -0.011 | |
| 42.35 | 44.85 | 1 | 1 | 51.2% | 1.00 | 0.0000 | -1.508 | 275 | 0.0100 | 0.3000 | 81 | 23 | 33.3% | -0.01 | 0.0014 | -0.015 |
| 37.15 | 39.85 | 421 | 35 | 1.00 | 0.0000 | -1.454 | 280 | 0 | 0.4200 | 25 | 1,572 | 31.1% | -0.02 | 0.0024 | -0.025 | |
| 32.40 | 34.50 | 1 | 1.00 | 0.0000 | -1.351 | 285 | 0 | 0.4000 | 10 | 126 | 27.1% | -0.03 | 0.0040 | -0.040 | ||
| 26.70 | 30.50 | 841 | 77 | 36.2% | 1.00 | 0.0000 | -1.161 | 290 | 0.4000 | 0.5600 | 13 | 1,570 | 27.7% | -0.06 | 0.0064 | -0.063 |
| 21.65 | 25.50 | 25 | 6 | 30.6% | 1.00 | 0.0005 | -0.829 | 295 | 0.2800 | 1.00 | 16 | 2,646 | 25.1% | -0.10 | 0.0097 | -0.093 |
| 16.80 | 20.50 | 1,685 | 228 | 27.0% | 0.93 | 0.0267 | -0.358 | 300 | 1.18 | 1.55 | 35 | 1,476 | 25.9% | -0.15 | 0.0137 | -0.129 |
| 13.05 | 15.60 | 4 | 7 | 25.8% | 0.78 | 0.0270 | -0.161 | 305 | 1.91 | 2.67 | 28 | 459 | 25.4% | -0.23 | 0.0180 | -0.165 |
| 9.45 | 12.10 | 10 | 1,603 | 25.6% | 0.67 | 0.0214 | -0.190 | 310 | 3.25 | 4.15 | 107 | 1,528 | 25.1% | -0.33 | 0.0218 | -0.194 |
| 8.25 | 10.15 | 3 | 25.6% | 0.62 | 0.0228 | -0.201 | 312.5 | 3.30 | 5.00 | 9 | 18 | 23.2% | -0.39 | 0.0232 | -0.204 | |
| 6.90 | 9.10 | 16 | 56 | 26.4% | 0.56 | 0.0237 | -0.206 | 315 | 5.05 | 6.10 | 85 | 2,286 | 24.5% | -0.45 | 0.0242 | -0.210 |
| 5.10 | 7.15 | 2 | 1 | 24.1% | 0.50 | 0.0241 | -0.208 | 317.5 | 6.50 | 8.15 | 73 | 35 | 26.4% | -0.51 | 0.0246 | -0.212 |
| 4.10 | 6.30 | 81 | 244 | 24.8% | 0.44 | 0.0239 | -0.205 | 320 | 8.00 | 9.20 | 81 | 2,349 | 26.0% | -0.57 | 0.0244 | -0.209 |
| 3.10 | 5.50 | 8 | 46 | 25.1% | 0.38 | 0.0232 | -0.197 | 322.5 | 8.50 | 10.85 | 33 | 17 | 24.1% | -0.63 | 0.0237 | -0.201 |
| 2.50 | 4.20 | 30 | 82 | 24.6% | 0.33 | 0.0219 | -0.185 | 325 | 10.15 | 12.10 | 26 | 551 | 23.0% | -0.69 | 0.0225 | -0.190 |
| 2.00 | 4.05 | 8 | 107 | 26.3% | 0.27 | 0.0203 | -0.171 | 327.5 | 11.90 | 14.00 | 2 | 31 | 22.9% | -0.74 | 0.0209 | -0.175 |
| 1.79 | 2.55 | 167 | 833 | 25.1% | 0.23 | 0.0184 | -0.155 | 330 | 13.85 | 16.55 | 34 | 3,302 | 24.3% | -0.79 | 0.0190 | -0.158 |
| 0.7300 | 1.80 | 74 | 29 | 22.6% | 0.19 | 0.0163 | -0.137 | 332.5 | 16.50 | 18.60 | 22 | 26.0% | -0.83 | 0.0171 | -0.140 | |
| 0.7700 | 1.39 | 88 | 929 | 23.7% | 0.15 | 0.0142 | -0.120 | 335 | 18.85 | 19.85 | 494 | 23.7% | -0.87 | 0.0152 | -0.123 | |
| 0.5400 | 1.25 | 17 | 79 | 24.5% | 0.12 | 0.0122 | -0.103 | 337.5 | 21.10 | 22.75 | 1 | 26.4% | -0.90 | 0.0134 | -0.109 | |
| 0.3600 | 1.05 | 64 | 1,656 | 24.9% | 0.10 | 0.0103 | -0.088 | 340 | 23.20 | 25.20 | 26 | 943 | 26.5% | -0.92 | 0.0116 | -0.102 |
| 0 | 1.04 | 40 | 152 | 24.9% | 0.08 | 0.0086 | -0.075 | 342.5 | 25.15 | 27.45 | 4 | 22.3% | -0.95 | 0.0097 | -0.090 | |
| 0.1600 | 0.5300 | 87 | 635 | 24.4% | 0.06 | 0.0072 | -0.063 | 345 | 28.10 | 29.90 | 143 | 27.9% | -0.96 | 0.0078 | -0.074 | |
| 0.2200 | 0.4400 | 46 | 30 | 25.9% | 0.05 | 0.0059 | -0.053 | 347.5 | 30.00 | 32.40 | -0.98 | 0.0058 | -0.049 | |||
| 0.1600 | 0.4500 | 62 | 2,889 | 27.4% | 0.04 | 0.0049 | -0.045 | 350 | 33.00 | 34.80 | 2 | 862 | 29.7% | -0.99 | 0.0042 | -0.029 |
| 0.1000 | 0.4700 | 11 | 60 | 28.3% | 0.03 | 0.0040 | -0.038 | 352.5 | 34.95 | 37.35 | 6 | -0.99 | 0.0028 | -0.013 | ||
| 0.1000 | 0.5800 | 41 | 903 | 30.8% | 0.03 | 0.0033 | -0.032 | 355 | 37.95 | 39.85 | 1 | 67 | 33.0% | -0.99 | 0.0018 | -0.004 |
| 0 | 0.4800 | 2 | 78 | 30.4% | 0.02 | 0.0028 | -0.028 | 357.5 | 40.25 | 42.35 | 31.6% | -1.00 | 0.0012 | 0.000 | ||
| 0.0700 | 0.2200 | 25 | 2,027 | 29.4% | 0.02 | 0.0023 | -0.024 | 360 | 43.00 | 44.75 | 288 | 35.5% | -1.00 | 0.0007 | 0.000 | |
| 0.0500 | 0.3000 | 7 | 551 | 33.0% | 0.01 | 0.0017 | -0.019 | 365 | 47.45 | 49.85 | 39 | -1.00 | 0.0003 | 0.000 | ||
| 0.0600 | 0.0700 | 36 | 1,772 | 31.2% | 0.01 | 0.0013 | -0.015 | 370 | 53.00 | 54.75 | 329 | 41.4% | -1.00 | 0.0001 | 0.000 | |
| 0 | 0.3000 | 5 | 747 | 37.4% | 0.01 | 0.0010 | -0.013 | 375 | 57.45 | 59.90 | 5 | -1.00 | 0.0001 | 0.000 | ||
| 0.0100 | 0.1000 | 106 | 3,958 | 35.1% | 0.01 | 0.0008 | -0.012 | 380 | 63.00 | 64.75 | 298 | 47.1% | -1.00 | 0.0000 | 0.000 | |
| 0.0100 | 0.0900 | 16 | 675 | 36.9% | 0.01 | 0.0007 | -0.011 | 385 | 67.45 | 70.15 | 31 | 46.8% | -1.00 | 0.0000 | 0.000 | |
| 0 | 0.1200 | 1 | 1,431 | 39.9% | 0.01 | 0.0006 | -0.011 | 390 | 73.00 | 74.75 | 104 | 52.5% | -1.00 | 0.0000 | 0.000 | |
| 0.0100 | 0.1700 | 10 | 1,166 | 44.0% | 0.00 | 0.0005 | -0.010 | 395 | 77.45 | 80.05 | 4 | 43.7% | -1.00 | 0.0000 | 0.000 | |
| 0.0100 | 0.0500 | 11 | 1,359 | 41.0% | 0.00 | 0.0005 | -0.010 | 400 | 83.00 | 84.55 | 213 | 52.1% | -1.00 | 0.0000 | 0.000 | |
| 0 | 0.1000 | 65 | 45.2% | 0.00 | 0.0004 | -0.009 | 405 | 87.40 | 90.10 | 49.5% | -1.00 | 0.0000 | 0.000 | |||
| 0 | 0.0900 | 1,938 | 46.7% | 0.00 | 0.0004 | -0.009 | 410 | 92.45 | 94.75 | 554 | -1.00 | 0.0000 | 0.000 | |||
| 0.0100 | 0.3200 | 34 | 56.5% | 0.00 | 0.0003 | -0.009 | 415 | 97.40 | 100.10 | 54.3% | -1.00 | 0.0000 | 0.000 | |||
| 0 | 0.3000 | 382 | 58.0% | 0.00 | 0.0003 | -0.009 | 420 | 102.45 | 104.75 | 35 | -1.00 | 0.0000 | 0.000 | |||
| 0 | 0.1000 | 12 | 53.0% | 0.00 | 0.0003 | -0.009 | 425 | 107.75 | 110.05 | 1 | 71.0% | -1.00 | 0.0000 | 0.000 | ||
| 0 | 0.1200 | 172 | 55.9% | 0.00 | 0.0003 | -0.008 | 430 | 112.40 | 115.10 | 10 | 61.1% | -1.00 | 0.0000 | 0.000 | ||
| 0 | 0.3000 | 6 | 3 | 64.1% | 0.00 | 0.0002 | -0.008 | 435 | 117.75 | 119.80 | 68.1% | -1.00 | 0.0000 | 0.000 | ||
| 0 | 0.1200 | 127 | 59.6% | 0.00 | 0.0002 | -0.008 | 440 | 122.40 | 124.90 | 1 | -1.00 | 0.0000 | 0.000 | |||
| 0 | 0.8300 | 15 | 25 | 74.9% | 0.00 | 0.0002 | -0.008 | 445 | 127.40 | 130.10 | 67.6% | -1.00 | 0.0000 | 0.000 | ||
| 0.0100 | 0.2400 | 5 | 132 | 68.5% | 0.00 | 0.0002 | -0.008 | 450 | 132.40 | 134.90 | -1.00 | 0.0000 | 0.000 | |||
| 0.0100 | 0.3100 | 109 | 74.3% | 0.00 | 0.0002 | -0.007 | 460 | 142.40 | 144.90 | -1.00 | 0.0000 | 0.000 | ||||
| 0.0100 | 0.1000 | 1 | 84 | 69.4% | 0.00 | 0.0001 | -0.007 | 470 | 152.40 | 154.95 | -1.00 | 0.0000 | 0.000 | |||
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 — Sep 18, 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