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
0.0%
320 strike
EXPECTED MOVE
$41.05
ATM straddle
MAX PAIN
$395.00
+23.7%
PUT/CALL VOLUME
0.65
238 / 365
FEB 19, 2027 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 | 46.29 | 1 | 0.0% | 1.000 | 0.0000 | -0.030 | 245 | -0.000 | 0.0000 | -0.000 | 12.5% | 1 | 1.65 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 103.00 | 0.0% | 1.000 | 0.0000 | -0.030 | 250 | -0.000 | 0.0000 | -0.000 | 6.3% | 4 | 2.13 | 0.00 | 0.00 | |||
| 255 | -0.000 | 0.0000 | -0.000 | 6.3% | 1 | 2.21 | 0.00 | 0.00 | ||||||||||
| 0.00 | 0.00 | 63.70 | 1 | 0.0% | 1.000 | 0.0000 | -0.032 | 260 | -0.000 | 0.0000 | -0.000 | 6.3% | 4 | 2.84 | 0.00 | 0.00 | ||
| 265 | -0.000 | 0.0000 | -0.000 | 6.3% | 1 | 3.22 | 0.00 | 0.00 | ||||||||||
| 0.00 | 0.00 | 46.80 | 1 | 0.0% | 1.000 | 0.0000 | -0.033 | 270 | -0.000 | 0.0000 | -0.000 | 6.3% | 3 | 3.70 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 30.47 | 1 | 0.0% | 1.000 | 0.0000 | -0.033 | 275 | -0.000 | 0.0000 | -0.000 | 6.3% | 2 | 4.44 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 39.80 | 4 | 0.0% | 1.000 | 0.0000 | -0.034 | 280 | -0.000 | 0.0000 | -0.000 | 6.3% | 60 | 5.20 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 45.70 | 1 | 0.0% | 1.000 | 0.0000 | -0.035 | 285 | -0.000 | 0.0000 | -0.000 | 3.1% | 72 | 7.75 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 39.40 | 3 | 0.0% | 1.000 | 0.0000 | -0.035 | 290 | -0.000 | 0.0000 | -0.000 | 3.1% | 11 | 8.65 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 40.75 | 1 | 0.0% | 1.000 | 0.0000 | -0.036 | 295 | -0.000 | 0.0000 | -0.000 | 3.1% | 1 | 10.08 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 33.92 | 2 | 0.0% | 1.000 | 0.0000 | -0.036 | 300 | -0.000 | 0.0000 | -0.000 | 3.1% | 2 | 11.77 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 29.65 | 1 | 0.0% | 1.000 | 0.0000 | -0.037 | 305 | -0.000 | 0.0000 | -0.000 | 1.6% | 10 | 13.86 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 27.00 | 16 | 0.0% | 1.000 | 0.0000 | -0.038 | 310 | -0.000 | 0.0000 | -0.000 | 1.6% | 1 | 13.10 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 25.05 | 2 | 0.0% | 1.000 | 0.0000 | -0.038 | 315 | -0.000 | 0.0000 | -0.000 | 0.8% | 20 | 15.20 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 20.47 | 1 | 0.1% | 1.000 | 0.0000 | -0.039 | 320 | 0.000 | 0.0000 | 0.000 | 0.0% | 1 | 20.58 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 19.10 | 22 | 0.8% | 0.235 | 0.2187 | -0.011 | 325 | 0.040 | 0.0000 | -1.000 | 0.0% | 1 | 22.85 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 16.15 | 35 | 1.6% | 0.018 | 0.0159 | -0.001 | 330 | 0.040 | 0.0000 | -1.000 | 0.0% | 9 | 25.40 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 14.55 | 1 | 1.6% | 0.000 | 0.0001 | -0.000 | 335 | 0.041 | 0.0000 | -1.000 | 0.0% | 2 | 30.56 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 13.09 | 16 | 3.1% | 0.003 | 0.0017 | -0.000 | 340 | 0.041 | 0.0000 | -1.000 | 0.0% | 3 | 29.96 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 11.45 | 1 | 3.1% | 0.000 | 0.0001 | -0.000 | 345 | 0.042 | 0.0000 | -1.000 | 0.0% | 4 | 26.45 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 9.81 | 18 | 3.1% | 0.000 | 0.0000 | -0.000 | 350 | 0.043 | 0.0000 | -1.000 | 0.0% | 2 | 66.22 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 8.50 | 20 | 3.1% | 0.000 | 0.0000 | -0.000 | 355 | -0.044 | 0.0070 | -0.692 | 28.0% | 34 | 4 | 54.50 | 43.60 | 40.95 | |
| 0.00 | 0.00 | 7.28 | 9 | 3.1% | 0.000 | 0.0000 | -0.000 | 360 | 0.044 | 0.0000 | -1.000 | 0.0% | 3 | 53.90 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 8.10 | 9 | 6.3% | 0.000 | 0.0001 | -0.000 | 365 | 0.044 | 0.0000 | -1.000 | 0.0% | 37.05 | 0.00 | 0.00 | |||
| 0.00 | 0.00 | 4.07 | 13 | 6.3% | 0.000 | 0.0000 | -0.000 | 370 | 0.045 | 0.0000 | -1.000 | 0.0% | 3 | 75.67 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 5.43 | 1 | 6.3% | 0.000 | 0.0000 | -0.000 | 375 | ||||||||||
| 0.00 | 0.00 | 3.75 | 5 | 6.3% | 0.000 | 0.0000 | -0.000 | 380 | -0.025 | 0.0051 | -0.806 | 29.9% | 73.90 | 65.20 | 61.55 | |||
| 0.00 | 0.00 | 4.20 | 1 | 6.3% | 0.000 | 0.0000 | -0.000 | 385 | ||||||||||
| 0.00 | 0.00 | 2.57 | 2 | 6.3% | 0.000 | 0.0000 | -0.000 | 390 | -0.016 | 0.0044 | -0.840 | 30.5% | 2 | 83.05 | 74.30 | 70.65 | ||
| 0.00 | 0.00 | 1.60 | 1 | 6.3% | 0.000 | 0.0000 | -0.000 | 395 | 0.012 | 0.0037 | -0.908 | 25.2% | 2 | 73.74 | 77.10 | 74.05 | ||
Some greeks are modeled with Black-Scholes from the contract IV where the source left them blank.
How this is calculated: Options Chain methodology