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
$43.80
ATM straddle
MAX PAIN
$420.00
+31.5%
PUT/CALL VOLUME
2.53
466 / 184
MAR 19, 2027 CHAIN
| CALLS | PUTS | |||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Ask | Last | Vol | OI | IV | Delta | Gamma | Theta | Strike | Theta | Gamma | Delta | IV | OI | Vol | Last | Ask | Bid |
| 185 | -0.000 | 0.0000 | -0.000 | 12.5% | 10 | 0.28 | 0.00 | 0.00 | ||||||||||
| 190 | -0.000 | 0.0000 | -0.000 | 12.5% | 10 | 0.29 | 0.00 | 0.00 | ||||||||||
| 195 | -0.000 | 0.0000 | -0.000 | 12.5% | 9 | 0.38 | 0.00 | 0.00 | ||||||||||
| 0.00 | 0.00 | 119.83 | 1 | 0.0% | 1.000 | 0.0000 | -0.024 | 200 | -0.000 | 0.0000 | -0.000 | 12.5% | 9 | 0.42 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 115.35 | 0.0% | 1.000 | 0.0000 | -0.025 | 210 | -0.000 | 0.0000 | -0.000 | 12.5% | 3 | 1.01 | 0.00 | 0.00 | |||
| 220 | -0.000 | 0.0000 | -0.000 | 12.5% | 2 | 0.93 | 0.00 | 0.00 | ||||||||||
| 0.00 | 0.00 | 67.10 | 2 | 0.0% | 1.000 | 0.0000 | -0.028 | 230 | -0.000 | 0.0000 | -0.000 | 12.5% | 1 | 1.50 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 82.33 | 1 | 0.0% | 1.000 | 0.0000 | -0.029 | 240 | -0.000 | 0.0000 | -0.000 | 12.5% | 10 | 2.25 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 63.00 | 4 | 0.0% | 1.000 | 0.0000 | -0.030 | 250 | -0.000 | 0.0000 | -0.000 | 6.3% | 3 | 3.35 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 53.55 | 2 | 0.0% | 1.000 | 0.0000 | -0.031 | 260 | -0.000 | 0.0000 | -0.000 | 6.3% | 5 | 4.49 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 52.82 | 2 | 0.0% | 1.000 | 0.0000 | -0.033 | 270 | -0.000 | 0.0000 | -0.000 | 6.3% | 5 | 6.26 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 48.50 | 1 | 0.0% | 1.000 | 0.0000 | -0.034 | 280 | -0.000 | 0.0000 | -0.000 | 3.1% | 27 | 8.21 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 46.80 | 5 | 0.0% | 1.000 | 0.0000 | -0.035 | 290 | -0.000 | 0.0000 | -0.000 | 3.1% | 48 | 11.14 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 34.65 | 23 | 0.0% | 1.000 | 0.0000 | -0.036 | 300 | -0.000 | 0.0000 | -0.000 | 1.6% | 10 | 14.51 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 29.55 | 12 | 0.0% | 1.000 | 0.0000 | -0.038 | 310 | -0.000 | 0.0000 | 0.000 | 0.8% | 24 | 18.65 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 23.90 | 1 | 0.1% | 1.000 | 0.0000 | -0.039 | 320 | 0.000 | 0.0000 | 0.000 | 0.0% | 88 | 19.90 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 19.85 | 38 | 1.6% | 0.064 | 0.0398 | -0.004 | 330 | 0.040 | 0.0000 | -1.000 | 0.0% | 97 | 24.70 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 14.95 | 3 | 1.6% | 0.000 | 0.0000 | -0.000 | 340 | 0.041 | 0.0000 | -1.000 | 0.0% | 14 | 37.50 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 12.22 | 12 | 3.1% | 0.000 | 0.0001 | -0.000 | 350 | 0.042 | 0.0000 | -1.000 | 0.0% | 10 | 41.34 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 9.30 | 2 | 3.1% | 0.000 | 0.0000 | -0.000 | 360 | 0.044 | 0.0000 | -1.000 | 0.0% | 1 | 44.64 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 6.90 | 2 | 6.3% | 0.001 | 0.0001 | -0.000 | 370 | 0.045 | 0.0000 | -1.000 | 0.0% | 18 | 79.15 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 5.72 | 1 | 6.3% | 0.000 | 0.0000 | -0.000 | 380 | 0.046 | 0.0000 | -1.000 | 0.0% | 12 | 85.85 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 4.25 | 2 | 6.3% | 0.000 | 0.0000 | -0.000 | 390 | -0.013 | 0.0045 | -0.817 | 29.1% | 6 | 3 | 87.22 | 75.10 | 72.15 | |
| 0.00 | 0.00 | 3.15 | 9 | 6.3% | 0.000 | 0.0000 | -0.000 | 400 | 0.048 | 0.0000 | -1.000 | 0.0% | 2 | 117.00 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 2.34 | 2 | 6.3% | 0.000 | 0.0000 | -0.000 | 410 | 0.050 | 0.0000 | -1.000 | 0.0% | 17 | 91.26 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 1.88 | 4 | 6.3% | 0.000 | 0.0000 | -0.000 | 420 | 0.051 | 0.0000 | -1.000 | 0.0% | 5 | 2 | 102.40 | 84.70 | 82.15 | |
| 0.00 | 0.00 | 1.14 | 2 | 12.5% | 0.000 | 0.0000 | -0.000 | 430 | ||||||||||
| 0.00 | 0.00 | 0.86 | 1 | 12.5% | 0.000 | 0.0000 | -0.000 | 440 | ||||||||||
| 0.00 | 0.00 | 0.54 | 1 | 12.5% | 0.000 | 0.0000 | -0.000 | 450 | ||||||||||
| 0.00 | 0.00 | 0.70 | 29 | 12.5% | 0.000 | 0.0000 | -0.000 | 460 | ||||||||||
| 0.00 | 0.00 | 0.54 | 12 | 12.5% | 0.000 | 0.0000 | -0.000 | 470 | ||||||||||
Some greeks are modeled with Black-Scholes from the contract IV where the source left them blank.
How this is calculated: Options Chain methodology