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
0.1%
320 strike
EXPECTED MOVE
$23.34
ATM straddle
MAX PAIN
$190.00
-40.5%
PUT/CALL VOLUME
0.82
766 / 929
NOV 20, 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 | 45.75 | 1 | 0.0% | 1.000 | 0.0000 | -0.034 | 275 | -0.000 | 0.0000 | -0.000 | 12.5% | 13 | 0.89 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 36.18 | 1 | 0.0% | 1.000 | 0.0000 | -0.034 | 280 | -0.000 | 0.0000 | -0.000 | 12.5% | 12 | 1.16 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 35.50 | 5 | 0.0% | 1.000 | 0.0000 | -0.035 | 285 | -0.000 | 0.0001 | -0.000 | 12.5% | 13 | 1.69 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 32.37 | 14 | 0.0% | 1.000 | 0.0000 | -0.036 | 290 | -0.000 | 0.0000 | -0.000 | 6.3% | 117 | 2.49 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 27.90 | 0.0% | 1.000 | 0.0000 | -0.036 | 292.5 | -0.000 | 0.0000 | -0.000 | 6.3% | 2 | 2.64 | 0.00 | 0.00 | |||
| 0.00 | 0.00 | 27.76 | 36 | 0.0% | 1.000 | 0.0000 | -0.036 | 295 | -0.000 | 0.0000 | -0.000 | 6.3% | 6 | 3.30 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 23.15 | 0.0% | 1.000 | 0.0000 | -0.037 | 297.5 | -0.000 | 0.0000 | -0.000 | 6.3% | 3 | 4.06 | 0.00 | 0.00 | |||
| 0.00 | 0.00 | 26.40 | 11 | 0.0% | 1.000 | 0.0000 | -0.037 | 300 | -0.000 | 0.0000 | -0.000 | 6.3% | 44 | 4.41 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 22.32 | 3 | 0.0% | 1.000 | 0.0000 | -0.037 | 302.5 | -0.000 | 0.0001 | -0.000 | 6.3% | 4.15 | 0.00 | 0.00 | |||
| 0.00 | 0.00 | 19.02 | 9 | 0.0% | 1.000 | 0.0000 | -0.037 | 305 | -0.000 | 0.0000 | -0.000 | 3.1% | 5 | 5.50 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 19.04 | 10 | 0.0% | 1.000 | 0.0000 | -0.038 | 307.5 | -0.000 | 0.0000 | -0.000 | 3.1% | 1 | 6.75 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 16.95 | 14 | 0.0% | 1.000 | 0.0000 | -0.038 | 310 | -0.000 | 0.0000 | -0.000 | 3.1% | 22 | 7.92 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 14.90 | 2 | 0.0% | 1.000 | 0.0000 | -0.038 | 312.5 | -0.000 | 0.0000 | -0.000 | 1.6% | 3 | 8.80 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 13.18 | 6 | 0.0% | 1.000 | 0.0000 | -0.039 | 315 | -0.000 | 0.0001 | -0.000 | 1.6% | 47 | 8.85 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 11.80 | 25 | 0.0% | 1.000 | 0.0000 | -0.039 | 317.5 | -0.000 | 0.0000 | -0.000 | 0.8% | 6 | 11.07 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 11.75 | 12 | 0.2% | 0.985 | 0.2387 | -0.039 | 320 | 0.000 | 0.0000 | 0.000 | 0.0% | 73 | 11.59 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 9.98 | 23 | 0.8% | 0.001 | 0.0028 | -0.000 | 322.5 | 0.040 | 0.0000 | -1.000 | 0.0% | 3 | 13.40 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 9.65 | 31 | 1.6% | 0.000 | 0.0006 | -0.000 | 325 | 0.040 | 0.0000 | -1.000 | 0.0% | 2 | 15.00 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 8.60 | 22 | 3.1% | 0.003 | 0.0039 | -0.001 | 327.5 | 0.040 | 0.0000 | -1.000 | 0.0% | 12.18 | 0.00 | 0.00 | |||
| 0.00 | 0.00 | 7.57 | 19 | 3.1% | 0.000 | 0.0002 | -0.000 | 330 | 0.041 | 0.0000 | -1.000 | 0.0% | 1 | 17.15 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 9.35 | 3.1% | 0.000 | 0.0000 | -0.000 | 332.5 | 0.041 | 0.0000 | -1.000 | 0.0% | 14.55 | 0.00 | 0.00 | ||||
| 0.00 | 0.00 | 5.75 | 16 | 3.1% | 0.000 | 0.0000 | -0.000 | 335 | 0.041 | 0.0000 | -1.000 | 0.0% | 3 | 26.98 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 4.60 | 2 | 6.3% | 0.001 | 0.0005 | -0.000 | 337.5 | ||||||||||
| 0.00 | 0.00 | 3.96 | 17 | 6.3% | 0.000 | 0.0001 | -0.000 | 340 | 0.042 | 0.0000 | -1.000 | 0.0% | 10 | 24.38 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 3.01 | 36 | 6.3% | 0.000 | 0.0000 | -0.000 | 345 | 0.042 | 0.0000 | -1.000 | 0.0% | 48 | 64.45 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 2.40 | 239 | 6.3% | 0.000 | 0.0000 | -0.000 | 350 | 0.043 | 0.0000 | -1.000 | 0.0% | 15 | 32.50 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 1.67 | 6 | 6.3% | 0.000 | 0.0000 | -0.000 | 355 | 0.044 | 0.0000 | -1.000 | 0.0% | 1 | 48.00 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 1.13 | 39 | 12.5% | 0.000 | 0.0001 | -0.000 | 360 | -0.113 | 0.0068 | -0.858 | 40.0% | 1 | 56.66 | 42.85 | 39.50 | ||
| 0.00 | 0.00 | 0.91 | 4 | 12.5% | 0.000 | 0.0000 | -0.000 | 365 | -0.080 | 0.0057 | -0.893 | 38.8% | 27 | 64.00 | 47.15 | 44.40 | ||
| 0.00 | 0.00 | 0.71 | 8 | 12.5% | 0.000 | 0.0000 | -0.000 | 370 | 0.045 | 0.0000 | -1.000 | 0.0% | 10 | 65.39 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 0.54 | 7 | 12.5% | 0.000 | 0.0000 | -0.000 | 375 | 0.046 | 0.0000 | -1.000 | 0.0% | 1 | 53.45 | 0.00 | 0.00 | ||
Some greeks are modeled with Black-Scholes from the contract IV where the source left them blank.
How this is calculated: Options Chain methodology