Options Chain for HOME DEPOT INC COM (HD) - $368.07 as of 11/14/2025 3:59:22 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 220.00 | % | 0.00 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 11/14/2025 4:00:04 PM EST | ||||||
| 225.00 | % | 0.00 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 11/14/2025 4:00:04 PM EST | ||||||
| 230.00 | % | 0.00 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 11/14/2025 4:00:04 PM EST | ||||||
| 235.00 | % | 0.00 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 11/14/2025 4:00:04 PM EST | ||||||
| 240.00 | % | 0.00 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 11/14/2025 4:00:04 PM EST | ||||||
| 245.00 | % | 0.00 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 11/14/2025 4:00:04 PM EST | ||||||
| 250.00 | 111.10 | 114.10 | 112.60 | % | 0.45 | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 11/14/2025 4:00:04 PM EST | |||
| 255.00 | 105.85 | 109.40 | 107.63 | % | 0.42 | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 11/14/2025 4:00:04 PM EST | |||
| 260.00 | 100.90 | 104.45 | 102.68 | % | 0.39 | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 11/14/2025 4:00:04 PM EST | |||
| 265.00 | 95.90 | 99.25 | 97.58 | % | 0.37 | 0 | 0 | 0.64 | 1.00 | 0.00 | 0.00 | 11/14/2025 4:00:04 PM EST | |||
| 270.00 | 91.00 | 94.30 | 92.65 | % | 0.34 | 0 | 0 | 0.61 | 1.00 | 0.00 | 0.00 | 11/14/2025 4:00:04 PM EST | |||
| 275.00 | 86.15 | 89.35 | 87.75 | % | 0.32 | 0 | 0 | 0.58 | 1.00 | 0.00 | 0.00 | 11/14/2025 4:00:04 PM EST | |||
| 280.00 | % | 0.00 | 0 | 0 | 0.56 | 0.99 | 0.00 | -0.01 | 11/14/2025 4:00:04 PM EST | ||||||
| 285.00 | % | 0.00 | 0 | 0 | 0.52 | 0.99 | 0.00 | -0.01 | 11/14/2025 4:00:04 PM EST | ||||||
| 290.00 | % | 0.00 | 0 | 0 | 0.37 | 0.98 | 0.00 | -0.02 | 11/14/2025 4:00:04 PM EST | ||||||
| 295.00 | % | 0.00 | 0 | 0 | 0.48 | 0.97 | 0.00 | -0.03 | 11/14/2025 4:00:04 PM EST | ||||||
| 300.00 | 61.55 | 64.90 | 63.23 | % | 0.21 | 0 | 0 | 0.45 | 0.95 | 0.00 | -0.04 | 11/14/2025 4:00:04 PM EST | |||
| 305.00 | 56.80 | 60.35 | 58.58 | % | 0.19 | 0 | 0 | 0.41 | 0.93 | 0.00 | -0.07 | 11/14/2025 4:00:04 PM EST | |||
| 310.00 | 52.10 | 55.45 | 53.78 | % | 0.17 | 0 | 0 | 0.38 | 0.91 | 0.00 | -0.08 | 11/14/2025 4:00:04 PM EST | |||
| 315.00 | 48.05 | 50.85 | 49.45 | % | 0.16 | 0 | 0 | 0.29 | 0.89 | 0.00 | -0.09 | 11/14/2025 4:00:04 PM EST | |||
| 320.00 | 43.50 | 46.35 | 44.93 | % | 0.14 | 0 | 0 | 0.28 | 0.87 | 0.00 | -0.10 | 11/14/2025 4:00:04 PM EST | |||
| 325.00 | 38.95 | 41.90 | 40.43 | % | 0.12 | 0 | 0 | 0.28 | 0.85 | 0.01 | -0.10 | 11/14/2025 4:00:04 PM EST | |||
| 330.00 | 34.75 | 37.70 | 36.23 | % | 0.11 | 0 | 0 | 0.28 | 0.82 | 0.01 | -0.12 | 11/14/2025 4:00:04 PM EST | |||
| 335.00 | 30.90 | 33.60 | 32.25 | % | 0.10 | 0 | 0 | 0.28 | 0.79 | 0.01 | -0.12 | 11/14/2025 4:00:04 PM EST | |||
| 340.00 | 26.55 | 28.95 | 27.75 | 30.70 | % | 0.08 | 10 | 0 | 0.26 | 0.75 | 0.01 | -0.13 | 11/14/2025 | 11/14/2025 4:00:04 PM EST | |
| 345.00 | 23.60 | 26.00 | 24.80 | % | 0.07 | 0 | 0 | 0.27 | 0.70 | 0.01 | -0.14 | 11/14/2025 4:00:04 PM EST | |||
| 350.00 | 20.25 | 22.60 | 21.43 | 22.63 | % | 0.06 | 5 | 0 | 0.27 | 0.66 | 0.01 | -0.14 | 11/14/2025 | 11/14/2025 4:00:04 PM EST | |
| 355.00 | 17.15 | 19.10 | 18.13 | % | 0.05 | 0 | 0 | 0.27 | 0.60 | 0.01 | -0.15 | 11/14/2025 4:00:04 PM EST | |||
| 360.00 | 14.10 | 16.80 | 15.45 | 14.70 | % | 0.04 | 7 | 0 | 0.27 | 0.55 | 0.01 | -0.15 | 11/14/2025 | 11/14/2025 4:00:04 PM EST | |
| 365.00 | 11.10 | 14.10 | 12.60 | 13.88 | % | 0.03 | 1 | 0 | 0.26 | 0.49 | 0.01 | -0.15 | 11/14/2025 | 11/14/2025 4:00:04 PM EST | |
| 370.00 | 9.70 | 11.60 | 10.65 | % | 0.03 | 0 | 0 | 0.26 | 0.43 | 0.01 | -0.14 | 11/14/2025 4:00:04 PM EST | |||
| 375.00 | 7.20 | 8.85 | 8.03 | 13.35 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.25 | 0.38 | 0.01 | -0.14 | 11/13/2025 | 11/14/2025 4:00:04 PM EST |
| 380.00 | 5.20 | 7.85 | 6.53 | % | 0.02 | 0 | 0 | 0.25 | 0.32 | 0.01 | -0.13 | 11/14/2025 4:00:04 PM EST | |||
| 385.00 | 4.95 | 5.60 | 5.28 | 5.37 | -3.09 | -36.53% | 0.01 | 5 | 5 | 0.25 | 0.27 | 0.01 | -0.12 | 11/14/2025 | 11/14/2025 4:00:04 PM EST |
| 390.00 | 3.40 | 6.00 | 4.70 | % | 0.01 | 0 | 0 | 0.26 | 0.23 | 0.01 | -0.10 | 11/14/2025 4:00:04 PM EST | |||
| 395.00 | 2.48 | 3.95 | 3.22 | % | 0.01 | 0 | 0 | 0.25 | 0.19 | 0.01 | -0.09 | 11/14/2025 4:00:04 PM EST | |||
| 400.00 | 1.69 | 3.15 | 2.42 | % | 0.01 | 0 | 0 | 0.25 | 0.15 | 0.01 | -0.08 | 11/14/2025 4:00:04 PM EST | |||
| 405.00 | 1.00 | 2.94 | 1.97 | % | 0.00 | 0 | 0 | 0.25 | 0.12 | 0.01 | -0.07 | 11/14/2025 4:00:04 PM EST | |||
| 410.00 | 1.01 | 1.92 | 1.47 | 2.55 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.25 | 0.10 | 0.01 | -0.06 | 11/13/2025 | 11/14/2025 4:00:04 PM EST |
| 415.00 | 0.30 | 1.83 | 1.07 | % | 0.00 | 0 | 0 | 0.24 | 0.07 | 0.00 | -0.05 | 11/14/2025 4:00:04 PM EST | |||
| 420.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 0.28 | 0.06 | 0.00 | -0.04 | 11/14/2025 4:00:04 PM EST | |||
| 425.00 | 0.00 | 1.01 | 0.51 | % | 0.00 | 0 | 0 | 0.28 | 0.04 | 0.00 | -0.03 | 11/14/2025 4:00:04 PM EST | |||
| 430.00 | 0.00 | 0.88 | 0.44 | % | 0.00 | 0 | 0 | 0.29 | 0.03 | 0.00 | -0.02 | 11/14/2025 4:00:04 PM EST | |||
| 435.00 | 0.00 | 1.08 | 0.54 | % | 0.00 | 0 | 0 | 0.30 | 0.02 | 0.00 | -0.02 | 11/14/2025 4:00:04 PM EST | |||
| 440.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.31 | 0.02 | 0.00 | -0.01 | 11/14/2025 4:00:04 PM EST | |||
| 445.00 | % | 0.00 | 0 | 0 | 0.33 | 0.01 | 0.00 | -0.01 | 11/14/2025 4:00:04 PM EST | ||||||
| 450.00 | % | 0.00 | 0 | 0 | 0.43 | 0.01 | 0.00 | -0.01 | 11/14/2025 4:00:04 PM EST | ||||||
| 455.00 | % | 0.00 | 0 | 0 | 0.44 | 0.01 | 0.00 | -0.01 | 11/14/2025 4:00:04 PM EST | ||||||
| 460.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:04 PM EST | |||
| 465.00 | 0.00 | 2.22 | 1.11 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:04 PM EST | |||
| 470.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:04 PM EST | |||
| 475.00 | 0.00 | 2.19 | 1.10 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:04 PM EST | |||
| 480.00 | 0.00 | 2.17 | 1.09 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:04 PM EST | |||
| 485.00 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:04 PM EST | ||||||
| 490.00 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:04 PM EST | ||||||
| 495.00 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:04 PM EST | ||||||
| 500.00 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 220.00 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:04 PM EST | ||||||
| 225.00 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:04 PM EST | ||||||
| 230.00 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:04 PM EST | ||||||
| 235.00 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:04 PM EST | ||||||
| 240.00 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:04 PM EST | ||||||
| 245.00 | 0.00 | 2.17 | 1.09 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:04 PM EST | |||
| 250.00 | 0.00 | 2.18 | 1.09 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:04 PM EST | |||
| 255.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:04 PM EST | |||
| 260.00 | 0.00 | 0.74 | 0.37 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:04 PM EST | |||
| 265.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:04 PM EST | |||
| 270.00 | 0.00 | 0.74 | 0.37 | % | 0.00 | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:04 PM EST | |||
| 275.00 | % | 0.00 | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:04 PM EST | ||||||
| 280.00 | % | 0.00 | 0 | 0 | 0.44 | -0.01 | 0.00 | -0.01 | 11/14/2025 4:00:04 PM EST | ||||||
| 285.00 | % | 0.00 | 0 | 0 | 0.45 | -0.01 | 0.00 | -0.01 | 11/14/2025 4:00:04 PM EST | ||||||
| 290.00 | % | 0.00 | 0 | 0 | 0.42 | -0.02 | 0.00 | -0.02 | 11/14/2025 4:00:04 PM EST | ||||||
| 295.00 | % | 0.00 | 0 | 0 | 0.39 | -0.03 | 0.00 | -0.03 | 11/14/2025 4:00:04 PM EST | ||||||
| 300.00 | 0.00 | 1.56 | 0.78 | % | 0.00 | 0 | 0 | 0.36 | -0.05 | 0.00 | -0.04 | 11/14/2025 4:00:04 PM EST | |||
| 305.00 | 1.13 | 2.28 | 1.71 | 1.44 | % | 0.01 | 5 | 0 | 0.35 | -0.07 | 0.00 | -0.07 | 11/14/2025 | 11/14/2025 4:00:04 PM EST | |
| 310.00 | 1.48 | 2.20 | 1.84 | 1.92 | % | 0.01 | 4 | 0 | 0.33 | -0.09 | 0.00 | -0.08 | 11/14/2025 | 11/14/2025 4:00:04 PM EST | |
| 315.00 | 1.52 | 2.35 | 1.94 | 2.20 | % | 0.01 | 111 | 0 | 0.31 | -0.11 | 0.00 | -0.09 | 11/14/2025 | 11/14/2025 4:00:04 PM EST | |
| 320.00 | 2.17 | 3.05 | 2.61 | 2.48 | % | 0.01 | 6 | 0 | 0.31 | -0.13 | 0.00 | -0.10 | 11/14/2025 | 11/14/2025 4:00:04 PM EST | |
| 325.00 | 2.79 | 4.05 | 3.42 | 3.25 | % | 0.01 | 100 | 0 | 0.31 | -0.15 | 0.01 | -0.10 | 11/14/2025 | 11/14/2025 4:00:04 PM EST | |
| 330.00 | 3.25 | 4.25 | 3.75 | % | 0.01 | 0 | 0 | 0.29 | -0.18 | 0.01 | -0.12 | 11/14/2025 4:00:04 PM EST | |||
| 335.00 | 4.70 | 5.20 | 4.95 | 4.72 | % | 0.01 | 1 | 0 | 0.30 | -0.21 | 0.01 | -0.12 | 11/14/2025 | 11/14/2025 4:00:04 PM EST | |
| 340.00 | 5.15 | 6.40 | 5.78 | % | 0.02 | 0 | 0 | 0.28 | -0.25 | 0.01 | -0.13 | 11/14/2025 4:00:04 PM EST | |||
| 345.00 | 6.30 | 8.65 | 7.48 | % | 0.02 | 0 | 0 | 0.29 | -0.30 | 0.01 | -0.14 | 11/14/2025 4:00:04 PM EST | |||
| 350.00 | 8.15 | 9.70 | 8.93 | % | 0.03 | 0 | 0 | 0.28 | -0.34 | 0.01 | -0.14 | 11/14/2025 4:00:04 PM EST | |||
| 355.00 | 9.70 | 11.60 | 10.65 | % | 0.03 | 0 | 0 | 0.27 | -0.40 | 0.01 | -0.15 | 11/14/2025 4:00:04 PM EST | |||
| 360.00 | 11.75 | 14.25 | 13.00 | % | 0.04 | 0 | 0 | 0.27 | -0.45 | 0.01 | -0.15 | 11/14/2025 4:00:04 PM EST | |||
| 365.00 | 13.90 | 16.70 | 15.30 | % | 0.04 | 0 | 0 | 0.27 | -0.51 | 0.01 | -0.15 | 11/14/2025 4:00:04 PM EST | |||
| 370.00 | 16.70 | 19.75 | 18.23 | % | 0.05 | 0 | 0 | 0.27 | -0.57 | 0.01 | -0.14 | 11/14/2025 4:00:04 PM EST | |||
| 375.00 | 19.85 | 22.40 | 21.13 | % | 0.06 | 0 | 0 | 0.26 | -0.62 | 0.01 | -0.14 | 11/14/2025 4:00:04 PM EST | |||
| 380.00 | 23.35 | 25.95 | 24.65 | 25.00 | +6.50 | +35.14% | 0.06 | 1 | 1 | 0.27 | -0.68 | 0.01 | -0.13 | 11/14/2025 | 11/14/2025 4:00:04 PM EST |
| 385.00 | 26.85 | 29.50 | 28.18 | % | 0.07 | 0 | 0 | 0.26 | -0.73 | 0.01 | -0.12 | 11/14/2025 4:00:04 PM EST | |||
| 390.00 | 30.80 | 33.75 | 32.28 | % | 0.08 | 0 | 0 | 0.27 | -0.77 | 0.01 | -0.10 | 11/14/2025 4:00:04 PM EST | |||
| 395.00 | 34.75 | 38.40 | 36.58 | % | 0.09 | 0 | 0 | 0.27 | -0.81 | 0.01 | -0.09 | 11/14/2025 4:00:04 PM EST | |||
| 400.00 | 39.15 | 42.75 | 40.95 | % | 0.10 | 0 | 0 | 0.27 | -0.85 | 0.01 | -0.08 | 11/14/2025 4:00:04 PM EST | |||
| 405.00 | 43.70 | 47.30 | 45.50 | % | 0.11 | 0 | 0 | 0.28 | -0.88 | 0.01 | -0.07 | 11/14/2025 4:00:04 PM EST | |||
| 410.00 | 48.40 | 51.95 | 50.18 | % | 0.12 | 0 | 0 | 0.28 | -0.90 | 0.01 | -0.06 | 11/14/2025 4:00:04 PM EST | |||
| 415.00 | 53.35 | 56.50 | 54.93 | % | 0.13 | 0 | 0 | 0.30 | -0.93 | 0.00 | -0.05 | 11/14/2025 4:00:04 PM EST | |||
| 420.00 | 57.95 | 61.50 | 59.73 | % | 0.14 | 0 | 0 | 0.36 | -0.94 | 0.00 | -0.04 | 11/14/2025 4:00:04 PM EST | |||
| 425.00 | 62.80 | 66.35 | 64.58 | % | 0.15 | 0 | 0 | 0.38 | -0.96 | 0.00 | -0.03 | 11/14/2025 4:00:04 PM EST | |||
| 430.00 | 67.70 | 71.30 | 69.50 | % | 0.16 | 0 | 0 | 0.39 | -0.97 | 0.00 | -0.02 | 11/14/2025 4:00:04 PM EST | |||
| 435.00 | 72.45 | 76.20 | 74.33 | % | 0.17 | 0 | 0 | 0.42 | -0.98 | 0.00 | -0.02 | 11/14/2025 4:00:04 PM EST | |||
| 440.00 | 77.30 | 81.15 | 79.23 | % | 0.18 | 0 | 0 | 0.44 | -0.98 | 0.00 | -0.01 | 11/14/2025 4:00:04 PM EST | |||
| 445.00 | % | 0.00 | 0 | 0 | 0.44 | -0.99 | 0.00 | -0.01 | 11/14/2025 4:00:04 PM EST | ||||||
| 450.00 | % | 0.00 | 0 | 0 | 0.46 | -0.99 | 0.00 | -0.01 | 11/14/2025 4:00:04 PM EST | ||||||
| 455.00 | 92.70 | 96.00 | 94.35 | % | 0.21 | 0 | 0 | 0.47 | -0.99 | 0.00 | -0.01 | 11/14/2025 4:00:04 PM EST | |||
| 460.00 | 97.50 | 100.95 | 99.23 | % | 0.22 | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 11/14/2025 4:00:04 PM EST | |||
| 465.00 | 102.50 | 105.95 | 104.23 | % | 0.22 | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 11/14/2025 4:00:04 PM EST | |||
| 470.00 | 107.65 | 110.90 | 109.28 | % | 0.23 | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 11/14/2025 4:00:04 PM EST | |||
| 475.00 | 112.50 | 115.90 | 114.20 | % | 0.24 | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 11/14/2025 4:00:04 PM EST | |||
| 480.00 | 117.60 | 120.90 | 119.25 | % | 0.25 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 11/14/2025 4:00:04 PM EST | |||
| 485.00 | % | 0.00 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 11/14/2025 4:00:04 PM EST | ||||||
| 490.00 | % | 0.00 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 11/14/2025 4:00:04 PM EST | ||||||
| 495.00 | % | 0.00 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 11/14/2025 4:00:04 PM EST | ||||||
| 500.00 | 137.50 | 140.80 | 139.15 | % | 0.28 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 11/14/2025 4:00:04 PM EST |