HD Options Chain
Underlying $318.50Options data is delayed (roughly 15 minutes) and provided by Yahoo Finance. We are working on an upgrade to a faster, more complete data source (with Greeks and historical chains) soon.
Expiration
52 contracts
| Strike | Last | Bid | Ask | Volume | Open Int. | IV |
|---|---|---|---|---|---|---|
| $220.00 | 99.39 | 97.50 | 100.85 | 10 | 5 | 221.3% |
| $225.00 | 93.87 | 92.50 | 95.30 | 8 | 10 | 192.2% |
| $230.00 | 88.87 | 87.30 | 90.30 | 24 | 8 | 173.6% |
| $250.00 | 69.15 | 68.15 | 70.85 | 5 | 11 | 167.3% |
| $255.00 | 65.04 | 63.15 | 65.85 | 10 | 4 | 156.1% |
| $260.00 | 47.00 | 58.15 | 60.85 | - | 1 | 145.0% |
| $265.00 | 54.15 | 53.15 | 55.85 | 5 | 6 | 134.0% |
| $270.00 | 47.32 | 48.15 | 50.85 | 6 | 55 | 123.0% |
| $275.00 | 44.51 | 42.50 | 45.95 | 3 | 1 | 104.3% |
| $280.00 | 37.82 | 38.20 | 40.70 | 2 | 38 | 100.1% |
| $282.50 | 36.58 | 35.65 | 38.40 | 1 | 1 | 96.5% |
| $285.00 | 37.55 | 33.15 | 35.90 | 2 | 42 | 91.1% |
| $287.50 | 30.91 | 30.65 | 33.40 | 4 | 4 | 85.6% |
| $290.00 | 28.58 | 28.20 | 30.70 | 1 | 59 | 78.5% |
| $292.50 | 26.27 | 25.05 | 28.45 | 3 | 39 | 68.7% |
| $295.00 | 23.32 | 23.25 | 25.90 | 5 | 152 | 70.0% |
| $297.50 | 21.46 | 20.05 | 23.50 | 1 | 11 | 58.7% |
| $300.00 | 19.33 | 18.40 | 21.05 | 125 | 285 | 61.2% |
| $302.50 | 16.60 | 15.85 | 18.10 | 11 | 43 | 51.3% |
| $305.00 | 14.00 | 13.60 | 16.20 | 26 | 573 | 51.7% |
| $307.50 | 12.38 | 11.20 | 13.50 | 1 | 61 | 58.2% |
| $310.00 | 10.05 | 9.15 | 11.15 | 10 | 406 | 52.4% |
| $312.50 | 7.89 | 7.45 | 9.20 | 2 | 174 | 50.0% |
| $315.00 | 6.30 | 5.70 | 6.40 | 10 | 609 | 38.7% |
| $317.50 | 4.85 | 4.15 | 5.35 | 51 | 63 | 42.0% |
| $320.00 | 3.30 | 2.93 | 3.70 | 80 | 642 | 38.2% |
| $322.50 | 2.54 | 2.05 | 2.78 | 49 | 120 | 38.8% |
| $325.00 | 1.65 | 1.35 | 1.80 | 44 | 447 | 36.9% |
| $327.50 | 1.10 | 0.90 | 1.42 | 1,495 | 120 | 39.2% |
| $330.00 | 0.65 | 0.60 | 0.71 | 1,846 | 2,197 | 35.4% |
| $332.50 | 0.44 | 0.35 | 0.50 | 212 | 518 | 36.7% |
| $335.00 | 0.24 | 0.24 | 0.45 | 24 | 1,512 | 40.2% |
| $337.50 | 0.21 | 0.08 | 0.40 | 1 | 431 | 43.4% |
| $340.00 | 0.10 | 0.07 | 0.33 | 28 | 240 | 45.6% |
| $342.50 | 0.07 | 0.04 | 0.24 | 12 | 48 | 46.5% |
| $345.00 | 0.05 | - | 0.10 | 9 | 598 | 43.3% |
| $350.00 | 0.03 | - | 0.05 | 38 | 227 | 45.3% |
| $355.00 | 0.11 | - | 0.11 | 3 | 14 | 51.6% |
| $360.00 | 0.12 | - | 0.50 | 6 | 15 | 71.6% |
| $365.00 | 0.04 | - | 1.35 | 5 | 12 | 93.9% |
| $370.00 | 0.09 | - | 2.13 | 1 | 5 | 111.7% |
| $375.00 | 0.07 | - | 0.40 | 6 | 44 | 87.6% |
| $380.00 | 0.01 | - | 0.23 | 3 | 36 | 86.5% |
| $385.00 | 0.03 | - | 2.13 | 3 | 7 | 133.5% |
| $390.00 | 0.03 | - | 2.13 | 3 | 3 | 140.4% |
| $395.00 | 0.05 | - | 2.13 | 4 | 6 | 147.2% |
| $400.00 | 0.04 | - | 2.13 | 6 | 8 | 153.8% |
| $405.00 | 0.01 | - | 0.01 | 19 | 21 | 82.8% |
| $410.00 | 0.05 | - | 2.13 | 2 | 1 | 166.6% |
| $450.00 | 0.01 | - | 2.13 | 1 | 2 | 212.9% |
| $455.00 | 0.02 | - | 2.13 | 18 | 39 | 218.3% |
| $460.00 | 0.02 | - | 2.13 | - | 3 | 223.5% |
Implied volatility (IV) is the market's forecast of how much the stock could move. Learn the metrics behind every stock in our glossary, or go back to the HD analysis.