HD Options Chain
HD $319.38 · Updated Oct 26, 4:00 PM ET
HD is at $319.38. The nearest expiration, Oct 30, 2026 (4 days out), lists 59 strikes, with 2,750 calls and 1,493 puts traded in the latest session. At-the-money implied volatility is 0.4%. The at-the-money straddle prices a move of about $8.50 (2.7%) by expiration.
EXPIRATION
- Oct 30, 2026
- Nov 6, 2026
- Nov 13, 2026
- Nov 20, 2026
- Nov 27, 2026
- Dec 4, 2026
- Dec 18, 2026
- Jan 15, 2027
- Feb 19, 2027
- Mar 19, 2027
ATM IV
0.4%
320 strike
EXPECTED MOVE
$8.50
ATM straddle
MAX PAIN
$215.00
-32.7%
PUT/CALL VOLUME
0.54
1,493 / 2,750
OCT 30, 2026 CHAIN
| CALLS | PUTS | |||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Ask | Last | Vol | OI | IV | Delta | Gamma | Theta | Strike | Theta | Gamma | Delta | IV | OI | Vol | Last | Ask | Bid |
| 0.00 | 0.00 | 36.58 | 1 | 0.0% | 1.000 | 0.0000 | -0.035 | 282.5 | -0.000 | 0.0000 | -0.000 | 25.0% | 27 | 0.03 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 37.55 | 2 | 0.0% | 1.000 | 0.0000 | -0.035 | 285 | -0.000 | 0.0000 | -0.000 | 25.0% | 40 | 0.03 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 30.91 | 4 | 0.0% | 1.000 | 0.0000 | -0.035 | 287.5 | -0.000 | 0.0000 | -0.000 | 25.0% | 51 | 0.04 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 31.65 | 1 | 0.0% | 1.000 | 0.0000 | -0.036 | 290 | -0.000 | 0.0000 | -0.000 | 25.0% | 106 | 0.07 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 26.27 | 3 | 0.0% | 1.000 | 0.0000 | -0.036 | 292.5 | -0.001 | 0.0001 | -0.000 | 25.0% | 94 | 0.17 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 23.32 | 5 | 0.0% | 1.000 | 0.0000 | -0.036 | 295 | -0.000 | 0.0000 | -0.000 | 12.5% | 14 | 0.12 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 21.98 | 3 | 0.0% | 1.000 | 0.0000 | -0.037 | 297.5 | -0.000 | 0.0000 | -0.000 | 12.5% | 12 | 0.28 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 18.62 | 26 | 0.0% | 1.000 | 0.0000 | -0.037 | 300 | -0.000 | 0.0000 | -0.000 | 12.5% | 101 | 0.45 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 16.50 | 6 | 0.0% | 1.000 | 0.0000 | -0.037 | 302.5 | -0.000 | 0.0000 | -0.000 | 12.5% | 101 | 0.49 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 14.19 | 3 | 0.0% | 1.000 | 0.0000 | -0.038 | 305 | -0.000 | 0.0001 | -0.000 | 12.5% | 86 | 0.60 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 13.24 | 4 | 0.0% | 1.000 | 0.0000 | -0.038 | 307.5 | -0.000 | 0.0000 | -0.000 | 6.3% | 127 | 1.00 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 10.50 | 25 | 0.0% | 1.000 | 0.0000 | -0.038 | 310 | -0.000 | 0.0000 | -0.000 | 6.3% | 51 | 1.28 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 7.80 | 41 | 0.0% | 1.000 | 0.0000 | -0.039 | 312.5 | -0.000 | 0.0004 | -0.000 | 6.3% | 41 | 1.79 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 7.22 | 13 | 0.0% | 1.000 | 0.0000 | -0.039 | 315 | -0.000 | 0.0000 | -0.000 | 3.1% | 49 | 2.63 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 4.50 | 39 | 0.0% | 1.000 | 0.0000 | -0.039 | 317.5 | -0.000 | 0.0002 | -0.000 | 1.6% | 41 | 3.60 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 3.60 | 229 | 0.8% | 0.029 | 0.2664 | -0.003 | 320 | 0.039 | 0.0000 | -1.000 | 0.0% | 60 | 4.90 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 2.62 | 107 | 3.1% | 0.002 | 0.0051 | -0.001 | 322.5 | 0.040 | 0.0000 | -1.000 | 0.0% | 13 | 6.15 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 2.40 | 111 | 3.1% | 0.000 | 0.0000 | -0.000 | 325 | 0.040 | 0.0000 | -1.000 | 0.0% | 10 | 6.79 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 1.65 | 50 | 6.3% | 0.000 | 0.0001 | -0.000 | 327.5 | 0.040 | 0.0000 | -1.000 | 0.0% | 20 | 11.70 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 1.19 | 1,170 | 6.3% | 0.000 | 0.0000 | -0.000 | 330 | 0.041 | 0.0000 | -1.000 | 0.0% | 92 | 12.40 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 0.85 | 269 | 6.3% | 0.000 | 0.0000 | -0.000 | 332.5 | ||||||||||
| 0.00 | 0.00 | 0.71 | 85 | 12.5% | 0.000 | 0.0001 | -0.000 | 335 | 0.041 | 0.0000 | -1.000 | 0.0% | 4 | 16.09 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 0.44 | 42 | 12.5% | 0.000 | 0.0000 | -0.000 | 337.5 | 0.042 | 0.0000 | -1.000 | 0.0% | 13.65 | 0.00 | 0.00 | |||
| 0.00 | 0.00 | 0.34 | 126 | 12.5% | 0.000 | 0.0000 | -0.000 | 340 | 0.042 | 0.0000 | -1.000 | 0.0% | 2 | 16.35 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 0.14 | 93 | 12.5% | 0.000 | 0.0000 | -0.000 | 342.5 | ||||||||||
| 0.00 | 0.00 | 0.10 | 32 | 12.5% | 0.000 | 0.0000 | -0.000 | 345 | -0.618 | 0.0101 | -0.862 | 68.1% | 1 | 42.63 | 27.30 | 23.80 | ||
| 0.00 | 0.00 | 0.08 | 122 | 25.0% | 0.000 | 0.0001 | -0.001 | 350 | 0.043 | 0.0000 | -1.000 | 0.0% | 2 | 25.35 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 0.11 | 3 | 25.0% | 0.000 | 0.0000 | -0.000 | 355 | ||||||||||
| 0.00 | 0.00 | 0.12 | 6 | 25.0% | 0.000 | 0.0000 | -0.000 | 360 | ||||||||||
| 0.00 | 0.00 | 0.04 | 5 | 25.0% | 0.000 | 0.0000 | -0.000 | 365 | ||||||||||
| 0.00 | 0.00 | 0.09 | 1 | 25.0% | 0.000 | 0.0000 | -0.000 | 370 | ||||||||||
Some greeks are modeled with Black-Scholes from the contract IV where the source left them blank.
How this is calculated: Options Chain methodology