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
0.2%
320 strike
EXPECTED MOVE
$13.89
ATM straddle
MAX PAIN
$215.00
-32.7%
PUT/CALL VOLUME
0.63
832 / 1,319
NOV 6, 2026 CHAIN
| CALLS | PUTS | |||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Ask | Last | Vol | OI | IV | Delta | Gamma | Theta | Strike | Theta | Gamma | Delta | IV | OI | Vol | Last | Ask | Bid |
| 282.5 | -0.000 | 0.0000 | -0.000 | 12.5% | 92 | 0.18 | 0.00 | 0.00 | ||||||||||
| 0.00 | 0.00 | 39.03 | 1 | 0.0% | 1.000 | 0.0000 | -0.035 | 285 | -0.000 | 0.0000 | -0.000 | 12.5% | 97 | 0.20 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 34.50 | 11 | 0.0% | 1.000 | 0.0000 | -0.035 | 287.5 | -0.000 | 0.0000 | -0.000 | 12.5% | 3 | 0.47 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 34.21 | 3 | 0.0% | 1.000 | 0.0000 | -0.036 | 290 | -0.000 | 0.0000 | -0.000 | 12.5% | 47 | 0.35 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 19.20 | 0.0% | 1.000 | 0.0000 | -0.036 | 292.5 | -0.000 | 0.0000 | -0.000 | 12.5% | 1 | 0.44 | 0.00 | 0.00 | |||
| 0.00 | 0.00 | 23.85 | 5 | 0.0% | 1.000 | 0.0000 | -0.036 | 295 | -0.000 | 0.0000 | -0.000 | 12.5% | 20 | 0.68 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 21.50 | 1 | 0.0% | 1.000 | 0.0000 | -0.037 | 297.5 | -0.000 | 0.0002 | -0.000 | 12.5% | 5 | 0.80 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 19.59 | 8 | 0.0% | 1.000 | 0.0000 | -0.037 | 300 | -0.000 | 0.0000 | -0.000 | 6.3% | 22 | 1.09 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 17.75 | 1 | 0.0% | 1.000 | 0.0000 | -0.037 | 302.5 | -0.000 | 0.0000 | -0.000 | 6.3% | 17 | 1.54 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 17.35 | 6 | 0.0% | 1.000 | 0.0000 | -0.038 | 305 | -0.000 | 0.0000 | -0.000 | 6.3% | 5 | 2.41 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 15.20 | 3 | 0.0% | 1.000 | 0.0000 | -0.038 | 307.5 | -0.000 | 0.0001 | -0.000 | 6.3% | 3 | 2.13 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 12.30 | 16 | 0.0% | 1.000 | 0.0000 | -0.038 | 310 | -0.000 | 0.0000 | -0.000 | 3.1% | 20 | 3.67 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 10.27 | 12 | 0.0% | 1.000 | 0.0000 | -0.038 | 312.5 | -0.000 | 0.0000 | -0.000 | 3.1% | 1 | 3.85 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 8.79 | 228 | 0.0% | 1.000 | 0.0000 | -0.039 | 315 | -0.000 | 0.0000 | -0.000 | 1.6% | 4 | 4.90 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 6.97 | 4 | 0.0% | 1.000 | 0.0000 | -0.039 | 317.5 | -0.000 | 0.0000 | -0.000 | 0.8% | 2 | 5.81 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 6.30 | 29 | 0.4% | 0.174 | 1.2033 | -0.009 | 320 | 0.039 | 0.0000 | -1.000 | 0.0% | 7 | 7.59 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 5.60 | 13 | 1.6% | 0.001 | 0.0033 | -0.000 | 322.5 | 0.040 | 0.0000 | -1.000 | 0.0% | 1 | 8.93 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 4.68 | 24 | 3.1% | 0.001 | 0.0025 | -0.000 | 325 | 0.040 | 0.0000 | -1.000 | 0.0% | 1 | 10.61 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 3.45 | 3 | 3.1% | 0.000 | 0.0000 | -0.000 | 327.5 | 0.040 | 0.0000 | -1.000 | 0.0% | 9 | 12.40 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 2.84 | 249 | 3.1% | 0.000 | 0.0000 | -0.000 | 330 | 0.041 | 0.0000 | -1.000 | 0.0% | 5 | 13.60 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 2.19 | 9 | 6.3% | 0.000 | 0.0002 | -0.000 | 332.5 | 0.041 | 0.0000 | -1.000 | 0.0% | 11.85 | 0.00 | 0.00 | |||
| 0.00 | 0.00 | 1.76 | 11 | 6.3% | 0.000 | 0.0000 | -0.000 | 335 | ||||||||||
| 0.00 | 0.00 | 1.26 | 1 | 6.3% | 0.000 | 0.0000 | -0.000 | 337.5 | ||||||||||
| 0.00 | 0.00 | 0.73 | 22 | 6.3% | 0.000 | 0.0000 | -0.000 | 340 | 0.042 | 0.0000 | -1.000 | 0.0% | 2 | 48.67 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 0.58 | 4 | 6.3% | 0.000 | 0.0000 | -0.000 | 342.5 | ||||||||||
| 0.00 | 0.00 | 0.64 | 22 | 12.5% | 0.000 | 0.0001 | -0.000 | 345 | 0.042 | 0.0000 | -1.000 | 0.0% | 1 | 50.94 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 0.35 | 9 | 12.5% | 0.000 | 0.0000 | -0.000 | 350 | ||||||||||
| 0.00 | 0.00 | 0.24 | 212 | 12.5% | 0.000 | 0.0000 | -0.000 | 355 | ||||||||||
| 0.00 | 0.00 | 0.17 | 240 | 12.5% | 0.000 | 0.0000 | -0.000 | 360 | ||||||||||
| 0.00 | 0.00 | 0.11 | 42 | 12.5% | 0.000 | 0.0000 | -0.000 | 365 | ||||||||||
| 0.00 | 0.00 | 0.18 | 2 | 12.5% | 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