HD Option Chain

End of day data from December 6, 2021 for HD options expiring on December 10, 2021.

  1. NYSE
  2. >
  3. HD
  4. >
  5. Option Chain
|USD |HD: $416.09 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
HD10Dec21C420.00CALL420.00$3.20$3.15 / 1$3.35 / 193,63472926.805351%0.313742-0.3206550.0385340.1724370.017605
HD10Dec21C425.00CALL425.00$1.75$1.62 / 30$1.83 / 143,27784526.322545%0.153962-0.2155180.0257790.1153580.008663
HD10Dec21C415.00CALL415.00$5.53$5.40 / 10$5.95 / 431,44982528.202690%0.522093-0.3570830.0432780.1936640.029185
HD10Dec21C430.00CALL430.00$0.90$0.82 / 40$0.97 / 91,29576626.671674%0.060850-0.1097310.0130880.0585680.003431
HD10Dec21C417.50CALL417.50$4.25$4.00 / 20$4.55 / 331,11624927.018071%0.414598-0.3511570.0423500.1895130.023224
HD10Dec21P410.00PUT410.00$3.10$2.83 / 10$3.20 / 5590035827.429759%-0.273186-0.3109020.0361390.161719-0.015763
HD10Dec21P400.00PUT400.00$1.24$1.13 / 11$1.35 / 3558350231.917690%-0.042890-0.0846730.0099090.044342-0.002463
HD10Dec21P405.00PUT405.00$1.85$1.75 / 21$2.05 / 4157929029.460129%-0.123595-0.1901360.0221930.099313-0.007113
HD10Dec21C440.00CALL440.00$0.26$0.24 / 10$0.35 / 2839123229.531948%0.004859-0.0128830.0015320.0068550.000275
HD10Dec21C410.00CALL410.00$8.68$8.40 / 30$9.15 / 2037569829.391634%0.726592-0.2929640.0361390.1617190.040401
HD10Dec21C435.00CALL435.00$0.47$0.42 / 20$0.55 / 2035910427.740700%0.019241-0.0427680.0050920.0227850.001086
HD10Dec21P295.00PUT295.00$0.03$0.01 / 27$0.03 / 7535172699.839131%-0.0000010.0000000.0000010.0000000.000000
HD10Dec21C450.00CALL450.00$0.13$0.07 / 11$0.11 / 134515031.758526%0.000159-0.0005590.0000660.0002970.000009
HD10Dec21P390.00PUT390.00$0.66$0.60 / 1$0.70 / 3034462238.301600%-0.002110-0.0061620.0007230.003236-0.000121
HD10Dec21P415.00PUT415.00$4.60$4.50 / 23$5.10 / 433238125.804394%-0.477686-0.3750150.0432780.193664-0.027664
HD10Dec21P375.00PUT375.00$0.35$0.27 / 30$0.39 / 2020233348.842987%-0.000002-0.0000080.0000010.0000040.000000
HD10Dec21C470.00CALL470.00$0.05$0.05 / 1015912642.855410%0.0000010.0000000.0000010.0000000.000000
HD10Dec21C445.00CALL445.00$0.20$0.17 / 1$0.22 / 21574431.609160%0.000981-0.0030270.0003600.0016090.000055
HD10Dec21P310.00PUT310.00$0.05$0.03 / 115040489.752120%-0.0000010.0000000.0000010.0000000.000000
HD10Dec21P395.00PUT395.00$0.84$0.78 / 10$0.94 / 4314127534.827890%-0.011126-0.0271120.0031780.014223-0.000638
HD10Dec21P380.00PUT380.00$0.38$0.38 / 4$0.40 / 21411,51744.989691%-0.000027-0.0001080.0000130.000057-0.000002
HD10Dec21P420.00PUT420.00$7.60$7.05 / 20$7.80 / 351367824.529832%-0.686036-0.3385810.0385340.172437-0.039929
HD10Dec21C460.00CALL460.00$0.06$0.11 / 601303140.182756%0.000002-0.0000100.0000010.0000050.000000
HD10Dec21P402.50PUT402.50$1.55$1.40 / 13$1.67 / 521167630.706970%-0.075391-0.1321200.0154440.069109-0.004334
HD10Dec21P387.50PUT387.50$0.57$0.54 / 1$0.61 / 2010814340.103532%-0.000812-0.0025730.0003020.001352-0.000046
HD10Dec21P407.50PUT407.50$2.36$2.25 / 19$2.53 / 341057228.408195%-0.189606-0.2527660.0294500.131787-0.010925
HD10Dec21P412.50PUT412.50$3.80$3.60 / 1$4.05 / 8510216726.644785%-0.371173-0.3543930.0410680.183775-0.021453
HD10Dec21P430.00PUT430.00$15.45$14.60 / 20$15.95 / 5298524.612350%-0.938929-0.1276460.0130880.058568-0.055473
HD10Dec21P360.00PUT360.00$0.17$0.15 / 13$0.25 / 30979959.655885%-0.0000010.0000000.0000010.0000000.000000
HD10Dec21P397.50PUT397.50$1.01$0.93 / 11$1.10 / 42957133.228387%-0.022686-0.0499700.0058530.026193-0.001302
HD10Dec21P365.00PUT365.00$0.26$0.18 / 21$0.33 / 739520256.851437%-0.0000010.0000000.0000010.0000000.000000
HD10Dec21C412.50CALL412.50$6.97$6.75 / 10$7.45 / 40899228.577072%0.628606-0.3364580.0410680.1837750.035053
HD10Dec21C455.00CALL455.00$0.08$0.03 / 1$0.14 / 40873835.190587%0.000021-0.0000820.0000100.0000440.000001
HD10Dec21P417.50PUT417.50$5.90$5.70 / 10$6.25 / 30822024.990362%-0.585181-0.3690860.0423500.189513-0.033967
HD10Dec21P385.00PUT385.00$0.54$0.45 / 11$0.55 / 208217041.685466%-0.000287-0.0009810.0001150.000516-0.000016
HD10Dec21C405.00CALL405.00$12.77$12.25 / 20$13.10 / 207898031.906091%0.876183-0.1721920.0221930.0993130.048366
HD10Dec21P355.00PUT355.00$0.17$0.17 / 5$0.18 / 27827463.382036%-0.0000010.0000000.0000010.0000000.000000
HD10Dec21P340.00PUT340.00$0.08$0.03 / 65$0.10 / 1746669.053892%-0.0000010.0000000.0000010.0000000.000000
HD10Dec21C400.00CALL400.00$17.57$16.50 / 20$17.60 / 207386035.257112%0.956889-0.0667230.0099090.0443420.052331
HD10Dec21P392.50PUT392.50$0.74$0.67 / 10$0.79 / 20684136.375806%-0.005045-0.0135020.0015840.007088-0.000289
HD10Dec21P425.00PUT425.00$11.15$10.55 / 10$11.40 / 20531323.985557%-0.845817-0.2334390.0257790.115358-0.049556
HD10Dec21P325.00PUT325.00$0.05$0.01 / 2$0.08 / 305310579.630564%-0.0000010.0000000.0000010.0000000.000000
HD10Dec21P370.00PUT370.00$0.30$0.23 / 17$0.37 / 704428353.208527%-0.0000010.0000000.0000010.0000000.000000
HD10Dec21P350.00PUT350.00$0.11$0.08 / 78$0.13 / 34122863.730324%-0.0000010.0000000.0000010.0000000.000000
HD10Dec21C407.50CALL407.50$10.90$10.20 / 30$11.05 / 203917730.385534%0.810173-0.2348250.0294500.1317870.044897
HD10Dec21C402.50CALL402.50$14.75$14.10 / 30$15.80 / 5032734.435467%0.924387-0.1141730.0154440.0691090.050803
HD10Dec21C395.00CALL395.00$21.82$20.05 / 40$22.80 / 403236436.523164%0.988653-0.0091560.0031780.0142230.053471
HD10Dec21P382.50PUT382.50$0.49$0.39 / 20$0.50 / 20324343.428944%-0.000093-0.0003410.0000400.000179-0.000005
HD10Dec21C392.50CALL392.50$24.40$23.40 / 10$25.25 / 2326843.928856%0.9947330.0044560.0015840.0070880.053478
HD10Dec21P320.00PUT320.00$0.02$0.05 / 102630485.130451%-0.0000010.0000000.0000010.0000000.000000
HD10Dec21C375.00CALL375.00$42.75$40.50 / 10$42.35 / 2324161.833677%0.9997760.0179710.0000010.0000040.051369
HD10Dec21P450.00PUT450.00$33.50$33.00 / 22$35.95 / 22185533.051770%-0.999619-0.0184500.0000660.000297-0.061634
HD10Dec21P335.00PUT335.00$0.05$0.05 / 11$0.09 / 10133574.249364%-0.0000010.0000000.0000010.0000000.000000
HD10Dec21P265.00PUT265.00$0.01$0.01 / 75111,062121.438109%-0.0000010.0000000.0000010.0000000.000000
HD10Dec21C397.50CALL397.50$19.90$18.75 / 20$20.05 / 53101337.637118%0.977092-0.0320170.0058530.0261930.053150
HD10Dec21C345.00CALL345.00$69.20$69.75 / 6$72.15 / 610387.667848%0.9997780.0180140.0000010.0000000.047260
HD10Dec21C390.00CALL390.00$26.25$25.70 / 10$27.35 / 10835844.135764%0.9976680.0118000.0007230.0032360.053303
HD10Dec21C385.00CALL385.00$32.24$30.55 / 6$32.45 / 667550.278748%0.9994920.0169860.0001150.0005160.052723
HD10Dec21C380.00CALL380.00$36.82$35.35 / 6$36.95 / 136251.540407%0.9997510.0178650.0000130.0000570.052053
HD10Dec21C480.00CALL480.00$0.08$0.03 / 121446.539268%0.0000010.0000000.0000010.0000000.000000
HD10Dec21C475.00CALL475.00$0.09$0.18 / 6712254.391775%0.0000010.0000000.0000010.0000000.000000
HD10Dec21C382.50CALL382.50$30.00$33.20 / 1$34.85 / 711053.782654%0.9996860.0176290.0000400.0001790.052392
HD10Dec21P315.00PUT315.00$0.03$0.04 / 318587.726296%-0.0000010.0000000.0000010.0000000.000000
HD10Dec21P285.00PUT285.00$0.09$0.09 / 601724126.724061%-0.0000010.0000000.0000010.0000000.000000
HD10Dec21C250.00CALL250.00$166.75$164.55 / 7$167.30 / 610207.477970%0.9997780.0181260.0000010.0000000.034246
HD10Dec21C485.00CALL485.00$1.90 / 870095.544857%0.0000010.0000000.0000010.0000000.000000
HD10Dec21P485.00PUT485.00$67.50 / 7$70.60 / 60054.016121%-0.999778-0.0178500.0000010.000000-0.066438
HD10Dec21P480.00PUT480.00$78.95$62.70 / 7$65.60 / 60144.468240%-0.999778-0.0178550.0000010.000000-0.065753
HD10Dec21P475.00PUT475.00$57.65 / 7$60.45 / 60042.414323%-0.999778-0.0178610.0000010.000000-0.065068
HD10Dec21P470.00PUT470.00$52.75 / 6$55.50 / 60038.571906%-0.999778-0.0178670.0000010.000000-0.064383
HD10Dec21C465.00CALL465.00$0.05$0.11 / 4401143.792266%0.000001-0.0000010.0000010.0000000.000000
HD10Dec21P465.00PUT465.00$61.80$47.80 / 7$50.55 / 60140.919279%-0.999778-0.0178740.0000010.000000-0.063698
HD10Dec21P460.00PUT460.00$42.80 / 6$45.45 / 60032.453154%-0.999776-0.0178890.0000010.000005-0.063013
HD10Dec21P455.00PUT455.00$48.85$37.95 / 6$40.40 / 70233.929708%-0.999758-0.0179670.0000100.000044-0.062327
HD10Dec21P445.00PUT445.00$55.87$28.00 / 6$30.00 / 105527.248455%-0.998797-0.0209230.0003600.001609-0.060903
HD10Dec21P440.00PUT440.00$35.90$23.65 / 2$25.10 / 10328.550045%-0.994919-0.0307860.0015320.006855-0.059999
HD10Dec21P435.00PUT435.00$28.95$18.85 / 2$20.60 / 60421.345284%-0.980537-0.0606760.0050920.022785-0.058502
HD10Dec21C387.50CALL387.50$21.50$27.80 / 6$30.15 / 601046.781678%0.9989670.0153920.0003020.0013520.053035
HD10Dec21C370.00CALL370.00$39.00$45.00 / 7$47.30 / 601563.360582%0.9997780.0179850.0000010.0000000.050685
HD10Dec21C365.00CALL365.00$40.35$49.95 / 7$52.15 / 60067.209015%0.9997780.0179910.0000010.0000000.050000
HD10Dec21C360.00CALL360.00$45.85$54.80 / 7$57.45 / 604774.625788%0.9997780.0179970.0000010.0000000.049315
HD10Dec21C355.00CALL355.00$46.27$59.85 / 6$61.80 / 10072.734654%0.9997780.0180030.0000010.0000000.048630
HD10Dec21C350.00CALL350.00$56.40$64.80 / 6$67.00 / 60180.528574%0.9997780.0180090.0000010.0000000.047945
HD10Dec21P345.00PUT345.00$0.43$0.05 / 69$0.15 / 65022468.009888%0.0000010.0000000.0000010.0000000.000000
HD10Dec21C340.00CALL340.00$61.56$74.65 / 6$77.30 / 70094.170217%0.9997780.0180200.0000010.0000000.046575
HD10Dec21C335.00CALL335.00$67.01$79.60 / 7$82.30 / 60099.209283%0.9997780.0180260.0000010.0000000.045890
HD10Dec21C330.00CALL330.00$71.86$84.70 / 6$86.95 / 700100.536409%0.9997780.0180320.0000010.0000000.045205
HD10Dec21P330.00PUT330.00$0.29$0.02 / 15$0.07 / 1505075.126297%-0.0000010.0000000.0000010.0000000.000000
HD10Dec21C325.00CALL325.00$89.60 / 7$92.10 / 600107.242393%0.9997780.0180380.0000010.0000000.044520
HD10Dec21C320.00CALL320.00$95.05 / 6$97.25 / 700123.479771%0.9997780.0180440.0000010.0000000.043835
HD10Dec21C315.00CALL315.00$99.50 / 6$102.30 / 700120.975290%0.9997780.0180500.0000010.0000000.043150
HD10Dec21C310.00CALL310.00$104.70 / 7$107.05 / 600125.926919%0.9997780.0180560.0000010.0000000.042466
HD10Dec21C305.00CALL305.00$109.50 / 6$112.00 / 700125.827244%0.9997780.0180620.0000010.0000000.041781
HD10Dec21P305.00PUT305.00$0.08$0.21 / 690654117.576695%-0.0000010.0000000.0000010.0000000.000000
HD10Dec21C300.00CALL300.00$101.28$114.80 / 6$117.10 / 700141.389546%0.9997780.0180670.0000010.0000000.041096
HD10Dec21P300.00PUT300.00$0.08$0.10 / 620161112.318377%-0.0000010.0000000.0000010.0000000.000000
HD10Dec21C295.00CALL295.00$119.60 / 6$122.30 / 700147.701246%0.9997780.0180730.0000010.0000000.040411
HD10Dec21C290.00CALL290.00$115.00$124.70 / 6$127.30 / 701156.291484%0.9997780.0180790.0000010.0000000.039726
HD10Dec21P290.00PUT290.00$0.09$0.03 / 30126108.410411%-0.0000010.0000000.0000010.0000000.000000
HD10Dec21C285.00CALL285.00$124.25$129.75 / 7$132.35 / 601165.003971%0.9997780.0180850.0000010.0000000.039041
HD10Dec21C280.00CALL280.00$134.70 / 6$137.40 / 700171.731426%0.9997780.0180910.0000010.0000000.038356
HD10Dec21P280.00PUT280.00$0.05$0.02 / 750529113.889206%-0.0000010.0000000.0000010.0000000.000000
HD10Dec21C275.00CALL275.00$139.75 / 6$142.30 / 700177.430125%0.9997780.0180970.0000010.0000000.037671
HD10Dec21P275.00PUT275.00$0.01$0.02 / 75076118.722544%-0.0000010.0000000.0000010.0000000.000000
HD10Dec21C270.00CALL270.00$144.70 / 7$147.40 / 600185.497833%0.9997780.0181030.0000010.0000000.036986
HD10Dec21P270.00PUT270.00$0.01$0.38 / 4501171.461194%-0.0000010.0000000.0000010.0000000.000000
HD10Dec21C265.00CALL265.00$149.80 / 6$152.15 / 700188.840124%0.9997780.0181090.0000010.0000000.036301
HD10Dec21C260.00CALL260.00$154.75 / 6$157.10 / 700193.166836%0.9997780.0181150.0000010.0000000.035616
HD10Dec21P260.00PUT260.00$0.02$0.53 / 45031193.969394%-0.0000010.0000000.0000010.0000000.000000
HD10Dec21C255.00CALL255.00$159.95 / 7$162.30 / 600210.646942%0.9997780.0181200.0000010.0000000.034931
HD10Dec21P255.00PUT255.00$1.69 / 4600245.111195%-0.0000010.0000000.0000010.0000000.000000
HD10Dec21P250.00PUT250.00$0.01$0.75 / 890334219.811260%-0.0000010.0000000.0000010.0000000.000000
HD10Dec21C245.00CALL245.00$169.65 / 6$172.00 / 700208.257745%0.9997780.0181320.0000010.0000000.033561
HD10Dec21P245.00PUT245.00$0.57 / 4500218.055349%-0.0000010.0000000.0000010.0000000.000000
HD10Dec21C240.00CALL240.00$172.95$174.60 / 6$177.30 / 701223.874054%0.9997780.0181380.0000010.0000000.032877
HD10Dec21P240.00PUT240.00$0.01$0.04 / 21076164.897682%-0.0000010.0000000.0000010.0000000.000000