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
ATM IV
0.1%
320 strike
EXPECTED MOVE
$32.35
ATM straddle
MAX PAIN
$520.00
+62.8%
PUT/CALL VOLUME
0.62
711 / 1,155
DEC 18, 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 | 80.80 | 1 | 0.0% | 1.000 | 0.0000 | -0.030 | 245 | -0.000 | 0.0000 | -0.000 | 12.5% | 2 | 0.43 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 76.00 | 1 | 0.0% | 1.000 | 0.0000 | -0.031 | 250 | -0.000 | 0.0000 | -0.000 | 12.5% | 2 | 0.49 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 56.80 | 8 | 0.0% | 1.000 | 0.0000 | -0.031 | 255 | -0.000 | 0.0000 | -0.000 | 12.5% | 1 | 0.66 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 60.50 | 3 | 0.0% | 1.000 | 0.0000 | -0.032 | 260 | -0.000 | 0.0000 | -0.000 | 12.5% | 24 | 1.05 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 62.05 | 3 | 0.0% | 1.000 | 0.0000 | -0.032 | 265 | -0.000 | 0.0000 | -0.000 | 12.5% | 1 | 1.25 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 50.49 | 451 | 0.0% | 1.000 | 0.0000 | -0.033 | 270 | -0.000 | 0.0000 | -0.000 | 12.5% | 13 | 1.84 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 37.80 | 27 | 0.0% | 1.000 | 0.0000 | -0.034 | 275 | -0.000 | 0.0000 | -0.000 | 6.3% | 90 | 2.10 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 38.30 | 5 | 0.0% | 1.000 | 0.0000 | -0.034 | 280 | -0.000 | 0.0000 | -0.000 | 6.3% | 135 | 2.79 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 43.74 | 2 | 0.0% | 1.000 | 0.0000 | -0.035 | 285 | -0.000 | 0.0000 | -0.000 | 6.3% | 10 | 3.90 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 33.50 | 5 | 0.0% | 1.000 | 0.0000 | -0.036 | 290 | -0.000 | 0.0000 | -0.000 | 6.3% | 34 | 4.85 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 30.10 | 57 | 0.0% | 1.000 | 0.0000 | -0.036 | 295 | -0.000 | 0.0001 | -0.000 | 6.3% | 41 | 5.85 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 26.25 | 1 | 0.0% | 1.000 | 0.0000 | -0.037 | 300 | -0.000 | 0.0000 | -0.000 | 3.1% | 28 | 7.35 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 23.02 | 2 | 0.0% | 1.000 | 0.0000 | -0.037 | 305 | -0.000 | 0.0000 | -0.000 | 3.1% | 32 | 9.15 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 19.93 | 30 | 0.0% | 1.000 | 0.0000 | -0.038 | 310 | -0.000 | 0.0000 | -0.000 | 1.6% | 118 | 11.15 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 17.32 | 6 | 0.0% | 1.000 | 0.0000 | -0.039 | 315 | -0.000 | 0.0000 | -0.000 | 0.8% | 18 | 13.45 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 16.60 | 55 | 0.2% | 1.000 | 0.0000 | -0.039 | 320 | 0.000 | 0.0000 | 0.000 | 0.0% | 5 | 15.75 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 11.85 | 80 | 1.6% | 0.033 | 0.0386 | -0.003 | 325 | 0.040 | 0.0000 | -1.000 | 0.0% | 8 | 18.95 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 9.90 | 38 | 1.6% | 0.000 | 0.0000 | -0.000 | 330 | 0.040 | 0.0000 | -1.000 | 0.0% | 8 | 22.10 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 8.75 | 31 | 3.1% | 0.000 | 0.0003 | -0.000 | 335 | 0.041 | 0.0000 | -1.000 | 0.0% | 51.33 | 0.00 | 0.00 | |||
| 0.00 | 0.00 | 6.47 | 67 | 3.1% | 0.000 | 0.0000 | -0.000 | 340 | 0.042 | 0.0000 | -1.000 | 0.0% | 1 | 28.50 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 5.20 | 14 | 3.1% | 0.000 | 0.0000 | -0.000 | 345 | ||||||||||
| 0.00 | 0.00 | 4.35 | 58 | 6.3% | 0.000 | 0.0001 | -0.000 | 350 | 0.043 | 0.0000 | -1.000 | 0.0% | 10 | 36.09 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 3.59 | 11 | 6.3% | 0.000 | 0.0000 | -0.000 | 355 | 0.043 | 0.0000 | -1.000 | 0.0% | 34.75 | 0.00 | 0.00 | |||
| 0.00 | 0.00 | 2.69 | 12 | 6.3% | 0.000 | 0.0000 | -0.000 | 360 | 0.044 | 0.0000 | -1.000 | 0.0% | 9 | 39.24 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 2.18 | 14 | 6.3% | 0.000 | 0.0000 | -0.000 | 365 | ||||||||||
| 0.00 | 0.00 | 1.64 | 2 | 6.3% | 0.000 | 0.0000 | -0.000 | 370 | 0.045 | 0.0000 | -1.000 | 0.0% | 1 | 63.42 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 1.45 | 3 | 6.3% | 0.000 | 0.0000 | -0.000 | 375 | ||||||||||
| 0.00 | 0.00 | 1.01 | 13 | 12.5% | 0.000 | 0.0001 | -0.000 | 380 | 0.047 | 0.0000 | -1.000 | 0.0% | 15 | 69.40 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 0.75 | 2 | 12.5% | 0.000 | 0.0000 | -0.000 | 385 | ||||||||||
| 0.00 | 0.00 | 0.69 | 2 | 12.5% | 0.000 | 0.0000 | -0.000 | 390 | 0.048 | 0.0000 | -1.000 | 0.0% | 1 | 77.00 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 0.45 | 2 | 12.5% | 0.000 | 0.0000 | -0.000 | 395 | ||||||||||
Some greeks are modeled with Black-Scholes from the contract IV where the source left them blank.
How this is calculated: Options Chain methodology