HD opsiyon zinciri The Home Depot, Inc.

Vade Cboe delayed options data · itibarıyla 21:51 UTC

Her satır bir strike'a karşılık gelir. Sol yarı call'ı, sağ yarı put'u gösterir. Bid/ask, alıcıların ve satıcıların şu anda belirlediği fiyatlardır; hacim bu seansta işlem gören kontrat sayısıdır; open interest mevcut açık kontratlardır. Vurgulanan satır hisse senedi fiyatına en yakın strike'tır.

Bu vade yaklaşık şu kadar bir hareket fiyatlıyor: ±4.1% (305.18–331.02) · ATM IV 24.9% · P/C açık pozisyon 1.06

CALL'LAR								Strike	PUTLAR
Alış	Sor	Hac.	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		Alış	Sor	Hac.	OI	IV	Δ	Γ	Θ
141.75	145.30			96.3%	1.00	0.0000	0.000	175	0	0.0800		111	106.6%	-0.00	0.0000	-0.004
136.95	140.35			115.2%	1.00	0.0000	0.000	180	0	0.0800		139	101.9%	-0.00	0.0000	-0.004
132.00	135.25			106.2%	1.00	0.0000	0.000	185	0	0.0100	7	122	81.8%	-0.00	0.0000	-0.004
127.55	130.30			121.5%	1.00	0.0001	0.000	190	0	2.13		38	143.6%	-0.00	0.0001	-0.005
121.85	125.25				1.00	0.0001	0.000	195	0	0.0100	3	41	74.3%	-0.00	0.0001	-0.005
116.70	120.25		6		1.00	0.0001	0.000	200	0	0.0100	7	61	70.7%	-0.00	0.0001	-0.006
106.45	110.30				1.00	0.0001	0.000	210	0	0.5100	6	81	94.7%	-0.00	0.0001	-0.007
96.75	100.40				1.00	0.0001	0.000	220	0.0100	0.4800	2	71	69.1%	-0.00	0.0001	-0.008
86.60	90.40				1.00	0.0002	0.000	230	0	0.5400		100	76.8%	-0.00	0.0002	-0.009
77.45	80.35		4	67.4%	1.00	0.0003	0.000	240	0	0.1000		393	54.8%	-0.00	0.0003	-0.010
72.80	75.35			68.3%	1.00	0.0003	0.000	245	0	0.3400		25	59.5%	-0.00	0.0003	-0.010
67.10	69.60		20		1.00	0.0004	0.000	250	0	0.2200		254	52.3%	-0.00	0.0004	-0.011
61.80	65.25				1.00	0.0005	0.000	255	0	0.5500		73	55.3%	-0.00	0.0005	-0.011
57.10	60.45	3	3	43.6%	0.99	0.0006	0.000	260	0	0.2800	4	1,581	46.5%	-0.01	0.0006	-0.012
52.55	55.40			47.2%	0.99	0.0008	0.000	265	0.0100	0.4700	18	26	46.0%	-0.01	0.0008	-0.014
47.25	50.45		7	38.9%	0.99	0.0010	0.000	270	0.0100	0.4500	16	3,647	41.7%	-0.01	0.0010	-0.016
42.20	44.75	3			0.99	0.0014	0.000	275	0.0100	0.4400	6	87	37.6%	-0.01	0.0014	-0.019
37.25	40.55		2	32.3%	0.98	0.0021	-0.006	280	0.0100	0.4700	1	1,567	34.1%	-0.02	0.0021	-0.026
31.95	35.65			24.6%	0.97	0.0033	-0.020	285	0	0.3000	10	116	27.9%	-0.03	0.0033	-0.037
27.90	30.80	2	7	31.7%	0.96	0.0052	-0.040	290	0.2700	0.4200	6	1,575	28.1%	-0.05	0.0053	-0.054
22.75	26.05	2		27.6%	0.93	0.0081	-0.067	295	0.2800	0.8700	6	2,656	26.8%	-0.08	0.0082	-0.080
18.25	21.50	102	15	26.8%	0.88	0.0119	-0.102	300	0.7300	1.25	64	1,492	25.8%	-0.12	0.0120	-0.113
13.45	17.30	1	11	24.6%	0.81	0.0164	-0.141	305	1.14	2.45	84	463	25.7%	-0.19	0.0166	-0.149
10.20	13.10	7	1,609	24.8%	0.72	0.0209	-0.177	310	2.46	3.25	150	1,564	24.7%	-0.29	0.0212	-0.184
8.60	11.75	2	3	25.7%	0.66	0.0228	-0.192	312.5	2.97	4.80	27	27	25.6%	-0.34	0.0231	-0.198
6.85	10.25	161	55	25.3%	0.60	0.0242	-0.203	315	3.90	5.65	87	2,334	25.2%	-0.40	0.0245	-0.207
5.45	8.95	2	3	25.4%	0.54	0.0250	-0.209	317.5	4.85	6.60	49	93	24.5%	-0.46	0.0254	-0.213
5.25	7.05	54	266	26.1%	0.48	0.0252	-0.209	320	6.05	7.85	35	2,354	24.2%	-0.53	0.0256	-0.213
2.86	6.25	2	47	24.0%	0.42	0.0247	-0.205	322.5	7.65	10.10	2	48	26.2%	-0.59	0.0252	-0.208
3.30	4.40	18	95	24.9%	0.36	0.0236	-0.197	325	8.75	11.30	25	553	24.4%	-0.65	0.0242	-0.198
2.60	3.95	3	110	25.8%	0.30	0.0221	-0.184	327.5	9.95	13.55	3	31	24.3%	-0.71	0.0227	-0.184
1.49	2.76	45	858	23.5%	0.25	0.0202	-0.168	330	12.25	15.10	29	3,302	24.5%	-0.76	0.0207	-0.167
1.32	2.22	35	77	24.4%	0.21	0.0180	-0.150	332.5	13.85	17.50	1	22	24.6%	-0.81	0.0185	-0.148
1.18	1.91	69	963	25.6%	0.17	0.0158	-0.132	335	15.95	19.00	3	494	22.4%	-0.85	0.0162	-0.128
0.3400	1.62	66	96	24.2%	0.14	0.0135	-0.114	337.5	18.10	21.00	8	1	20.5%	-0.88	0.0138	-0.107
0.6200	0.9700	40	1,652	24.9%	0.11	0.0114	-0.097	340	20.40	23.85	32	944	23.4%	-0.91	0.0124	-0.088
0	0.7200	37	137	22.3%	0.09	0.0096	-0.082	342.5	22.95	26.10		4	24.0%	-0.93	0.0114	-0.073
0.1200	0.7100	45	595	24.8%	0.07	0.0079	-0.069	345	25.20	28.85	1	143	25.8%	-0.96	0.0108	-0.064
0.0400	0.4700	41	61	24.1%	0.05	0.0065	-0.058	347.5	28.25	31.05			29.4%	-0.97	0.0084	-0.076
0.2000	0.3600	70	2,879	26.2%	0.04	0.0054	-0.049	350	30.20	33.70	26	860	27.5%	-0.99	0.0060	-0.088
0.1000	0.5000	2	61	28.2%	0.03	0.0044	-0.041	352.5	32.70	36.20		6	29.1%	-0.99	0.0033	-0.109
0.1000	0.3100	9	892	27.8%	0.03	0.0037	-0.035	355	35.20	38.55	94	67		-1.00	0.0016	-0.124
0.0100	0.4600		78	30.0%	0.02	0.0031	-0.031	357.5	37.65	41.10				-1.00	0.0008	-0.138
0.0700	0.2000	14	2,008	28.9%	0.02	0.0026	-0.027	360	40.15	43.40	1,282	288		-1.00	0.0002	-0.147
0.0500	0.1700	12	549	30.7%	0.01	0.0019	-0.022	365	45.95	48.55	168	39	43.0%	-1.00	0.0000	-0.157
0.0500	0.1000	29	1,757	31.7%	0.01	0.0015	-0.019	370	50.20	53.45	1,304	329		-1.00	0.0000	-0.162
0.0100	0.4800	29	743	40.3%	0.01	0.0012	-0.017	375	55.20	57.75		5		-1.00	0.0000	-0.165
0	0.0100	125	3,899	28.0%	0.01	0.0010	-0.015	380	60.20	63.70	1,242	297	45.6%	-1.00	0.0000	-0.166
0	0.5000		675	45.8%	0.01	0.0008	-0.014	385	65.20	68.05	98	31		-1.00	0.0000	-0.167
0	0.1400	6	1,430	40.9%	0.01	0.0007	-0.014	390	70.20	73.70	420	104	51.1%	-1.00	0.0000	-0.168
0	0.5400		1,176	51.5%	0.01	0.0006	-0.013	395	75.20	78.70	16	4	53.8%	-1.00	0.0000	-0.168
0	0.0500	1	1,361	40.6%	0.01	0.0006	-0.013	400	80.95	82.85	852	213		-1.00	0.0000	-0.169
0	0.1200		65	46.7%	0.01	0.0005	-0.013	405	85.20	88.00				-1.00	0.0000	-0.169
0	0.0900	22	1,938	47.3%	0.00	0.0004	-0.012	410	90.20	93.05	2,272	554		-1.00	0.0000	-0.169
0	0.5400		34	61.3%	0.00	0.0004	-0.012	415	95.20	98.50				-1.00	0.0000	-0.170
0	0.2300	14	382	56.9%	0.00	0.0004	-0.012	420	100.20	103.70	108	35	66.4%	-1.00	0.0000	-0.170
0	0.3400		12	61.9%	0.00	0.0003	-0.011	425	105.20	108.50		1		-1.00	0.0000	-0.170
0	0.7400	1	172	71.3%	0.00	0.0003	-0.011	430	110.20	113.70	15	10	71.1%	-1.00	0.0000	-0.170
0	0.5400		8	70.3%	0.00	0.0003	-0.011	435	115.20	118.50				-1.00	0.0000	-0.170
0	2.13		127	90.2%	0.00	0.0003	-0.011	440	120.20	123.45		1		-1.00	0.0000	-0.170
0	2.13		36	92.7%	0.00	0.0002	-0.011	445	125.20	128.45				-1.00	0.0000	-0.170
0	1.24	1	134	86.7%	0.00	0.0002	-0.010	450	130.20	133.70			80.2%	-1.00	0.0000	-0.171
0	2.13		109	99.9%	0.00	0.0002	-0.010	460	140.20	143.50				-1.00	0.0000	-0.171
0	2.13		83	104.5%	0.00	0.0002	-0.009	470	150.20	153.70			88.8%	-1.00	0.0000	-0.171

Gösterilen kullanım fiyatları: dayanak varlık fiyatının ±%50'si dahilinde. İçsel değer = call'lar için max(0, fiyat − kullanım fiyatı), put'lar için max(0, kullanım fiyatı − fiyat); dışsal değer = opsiyon fiyatı − içsel değer. Borsa akışı tarafından hesaplanan Yunan değerleri ve IV.

Volatilite gülümsemesi — Sep 18, 2026

Volatilite sayfası →

Bu vade için strike başına implied volatility. Para dışı putlar genellikle call'lardan daha yüksek IV fiyatlar — bu skew'dür.

call'larput'lar

HD opsiyon zinciri The Home Depot, Inc.

Volatilite gülümsemesi — Sep 18, 2026

Döngüsel Tüketim

ETF

Teknoloji

Finansal Hizmetler

Sanayi

Enerji