HD opsiyon zinciri The Home Depot, Inc.

Vade Cboe delayed options data · itibarıyla 12:38 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: ±7.5% (288.45–335.55) · ATM IV 31.9% · P/C açık pozisyon 0.76

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
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	160	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	286	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	553	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	1,170	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	573	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	1,497	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	1,116	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	958	34.2%	-0.10	0.0057	-0.084
0	0	12	70	35.3%	0.87	0.0070	-0.097	280	1.99	2.36	329	1,244	33.4%	-0.13	0.0071	-0.102
28.55	30.20	23	100	35.2%	0.83	0.0085	-0.117	285	2.70	3.20	103	836	32.9%	-0.17	0.0085	-0.121
24.35	26.25	10	655	34.2%	0.78	0.0099	-0.136	290	3.55	4.30	43	1,508	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	2	33.6%	-0.25	0.0107	-0.148
20.75	23.40	33	359	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	7	32.0%	-0.31	0.0119	-0.164
17.45	18.75	241	1,553	32.9%	0.66	0.0123	-0.167	300	5.60	7.45	30	2,004	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	1,796	32.1%	0.60	0.0131	-0.177	305	7.40	9.70	21	1,551	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	7	30.9%	-0.44	0.0135	-0.183
11.05	12.75	47	1,169	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	1,349	32.1%	0.46	0.0136	-0.180	315	11.75	14.20	1	674	29.1%	-0.54	0.0138	-0.183
7.90	10.10	1	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	822	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	90	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	2,850	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	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	723	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	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	364	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	1,863	30.5%	0.18	0.0091	-0.112	340	30.70	32.45	2	54	29.6%	-0.84	0.0097	-0.115
1.54	2.14	8	356	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	1,306	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	474	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	495	31.3%	0.06	0.0042	-0.052	360	48.30	51.20				-0.96	0.0051	-0.057
0.1900	1.18	11	299	32.9%	0.05	0.0034	-0.043	365	53.20	56.55				-0.98	0.0040	-0.043
0	0.7100	78	1,067	31.1%	0.04	0.0027	-0.035	370	58.30	61.50				-0.99	0.0025	-0.038
0.1000	0.7900	40	309	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	284	34.8%	0.02	0.0014	-0.021	385	73.25	76.50				-1.00	0.0000	-0.032
0.0100	0.1800	14	1,083	32.2%	0.02	0.0012	-0.018	390	78.25	81.95				-1.00	0.0000	-0.032
0.0100	0.1800	19	81	33.8%	0.01	0.0010	-0.015	395	83.30	86.50				-1.00	0.0000	-0.032
0.1000	0.1600	22	424	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	228	36.3%	0.01	0.0007	-0.012	405	93.30	96.50				-1.00	0.0000	-0.032
0.0100	0.1400	7	1,166	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	99	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	461	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

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 — Nov 20, 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 — Nov 20, 2026

Döngüsel Tüketim

ETF

Teknoloji

Finansal Hizmetler

Sanayi

Savunmacı Tüketim