Options Chain for HOME DEPOT INC COM (HD) - $354.61 as of 12/5/2025 8:18:53 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 | 0.82 | 1.00 | 0.00 | 0.00 | 12/5/2025 3:59:55 PM EST | ||||||
| 225.00 | % | 0.00 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 12/5/2025 3:59:55 PM EST | ||||||
| 230.00 | % | 0.00 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 12/5/2025 3:59:55 PM EST | ||||||
| 235.00 | % | 0.00 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 12/5/2025 3:59:55 PM EST | ||||||
| 240.00 | 114.50 | 118.35 | 116.43 | % | 0.49 | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 12/5/2025 3:59:55 PM EST | |||
| 245.00 | 109.55 | 113.40 | 111.48 | % | 0.46 | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 12/5/2025 3:59:55 PM EST | |||
| 250.00 | 104.60 | 108.45 | 106.53 | % | 0.43 | 0 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 12/5/2025 3:59:55 PM EST | |||
| 255.00 | 99.65 | 103.55 | 101.60 | % | 0.40 | 0 | 0 | 0.64 | 1.00 | 0.00 | -0.01 | 12/5/2025 3:59:55 PM EST | |||
| 260.00 | 94.75 | 98.30 | 96.53 | % | 0.37 | 0 | 0 | 0.62 | 1.00 | 0.00 | -0.01 | 12/5/2025 3:59:55 PM EST | |||
| 265.00 | 89.80 | 93.65 | 91.73 | % | 0.35 | 0 | 0 | 0.58 | 1.00 | 0.00 | -0.03 | 12/5/2025 3:59:55 PM EST | |||
| 270.00 | % | 0.00 | 0 | 0 | 0.55 | 1.00 | 0.00 | -0.03 | 12/5/2025 3:59:55 PM EST | ||||||
| 275.00 | % | 0.00 | 0 | 0 | 0.48 | 0.99 | 0.00 | -0.03 | 12/5/2025 3:59:55 PM EST | ||||||
| 280.00 | % | 0.00 | 0 | 0 | 0.46 | 0.99 | 0.00 | -0.04 | 12/5/2025 3:59:55 PM EST | ||||||
| 285.00 | % | 0.00 | 0 | 0 | 0.44 | 0.99 | 0.00 | -0.04 | 12/5/2025 3:59:55 PM EST | ||||||
| 290.00 | 65.30 | 69.15 | 67.23 | % | 0.23 | 0 | 0 | 0.43 | 0.98 | 0.00 | -0.06 | 12/5/2025 3:59:55 PM EST | |||
| 295.00 | 60.45 | 64.15 | 62.30 | % | 0.21 | 0 | 0 | 0.38 | 0.96 | 0.00 | -0.07 | 12/5/2025 3:59:55 PM EST | |||
| 300.00 | 55.60 | 59.50 | 57.55 | % | 0.19 | 0 | 0 | 0.41 | 0.96 | 0.00 | -0.06 | 12/5/2025 3:59:55 PM EST | |||
| 305.00 | 50.85 | 54.65 | 52.75 | % | 0.17 | 0 | 0 | 0.38 | 0.94 | 0.00 | -0.07 | 12/5/2025 3:59:55 PM EST | |||
| 310.00 | 46.10 | 48.80 | 47.45 | % | 0.15 | 0 | 0 | 0.34 | 0.93 | 0.00 | -0.08 | 12/5/2025 3:59:55 PM EST | |||
| 315.00 | 41.45 | 44.20 | 42.83 | % | 0.14 | 0 | 0 | 0.32 | 0.90 | 0.00 | -0.10 | 12/5/2025 3:59:55 PM EST | |||
| 320.00 | 37.65 | 39.65 | 38.65 | % | 0.12 | 0 | 0 | 0.25 | 0.87 | 0.01 | -0.11 | 12/5/2025 3:59:55 PM EST | |||
| 325.00 | 33.25 | 35.30 | 34.28 | % | 0.11 | 0 | 0 | 0.25 | 0.84 | 0.01 | -0.12 | 12/5/2025 3:59:55 PM EST | |||
| 330.00 | 28.95 | 31.15 | 30.05 | % | 0.09 | 0 | 0 | 0.25 | 0.81 | 0.01 | -0.13 | 12/5/2025 3:59:55 PM EST | |||
| 335.00 | 24.90 | 27.15 | 26.03 | % | 0.08 | 0 | 0 | 0.24 | 0.76 | 0.01 | -0.14 | 12/5/2025 3:59:55 PM EST | |||
| 340.00 | 21.10 | 23.45 | 22.28 | 20.17 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.24 | 0.72 | 0.01 | -0.14 | 12/4/2025 | 12/5/2025 3:59:55 PM EST |
| 345.00 | 17.50 | 20.00 | 18.75 | 16.87 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.24 | 0.66 | 0.01 | -0.14 | 12/4/2025 | 12/5/2025 3:59:55 PM EST |
| 350.00 | 14.25 | 17.20 | 15.73 | 15.95 | % | 0.04 | 2 | 0 | 0.24 | 0.60 | 0.01 | -0.14 | 12/5/2025 | 12/5/2025 3:59:55 PM EST | |
| 355.00 | 10.80 | 13.70 | 12.25 | 12.90 | +2.15 | +20.00% | 0.03 | 33 | 1 | 0.22 | 0.54 | 0.01 | -0.14 | 12/5/2025 | 12/5/2025 3:59:55 PM EST |
| 360.00 | 9.70 | 11.00 | 10.35 | 10.55 | % | 0.03 | 1 | 0 | 0.23 | 0.47 | 0.01 | -0.13 | 12/5/2025 | 12/5/2025 3:59:55 PM EST | |
| 365.00 | 6.05 | 8.80 | 7.43 | 7.75 | % | 0.02 | 40 | 0 | 0.21 | 0.40 | 0.01 | -0.12 | 12/5/2025 | 12/5/2025 3:59:55 PM EST | |
| 370.00 | 4.40 | 6.95 | 5.68 | % | 0.02 | 0 | 0 | 0.21 | 0.33 | 0.01 | -0.11 | 12/5/2025 3:59:55 PM EST | |||
| 375.00 | 2.79 | 5.75 | 4.27 | % | 0.01 | 0 | 0 | 0.21 | 0.26 | 0.01 | -0.10 | 12/5/2025 3:59:55 PM EST | |||
| 380.00 | 1.51 | 4.60 | 3.06 | % | 0.01 | 0 | 0 | 0.20 | 0.21 | 0.01 | -0.08 | 12/5/2025 3:59:55 PM EST | |||
| 385.00 | 1.18 | 3.90 | 2.54 | 2.48 | +0.27 | +12.22% | 0.01 | 3 | 1 | 0.21 | 0.16 | 0.01 | -0.07 | 12/5/2025 | 12/5/2025 3:59:55 PM EST |
| 390.00 | 0.08 | 3.45 | 1.77 | % | 0.00 | 0 | 0 | 0.19 | 0.12 | 0.01 | -0.06 | 12/5/2025 3:59:55 PM EST | |||
| 395.00 | 0.56 | 2.93 | 1.75 | % | 0.00 | 0 | 0 | 0.23 | 0.09 | 0.01 | -0.04 | 12/5/2025 3:59:55 PM EST | |||
| 400.00 | 0.00 | 2.73 | 1.37 | % | 0.00 | 0 | 0 | 0.29 | 0.06 | 0.00 | -0.04 | 12/5/2025 3:59:55 PM EST | |||
| 405.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 0.27 | 0.05 | 0.00 | -0.03 | 12/5/2025 3:59:55 PM EST | |||
| 410.00 | 0.00 | 2.00 | 1.00 | % | 0.00 | 0 | 0 | 0.30 | 0.03 | 0.00 | -0.02 | 12/5/2025 3:59:55 PM EST | |||
| 415.00 | 0.00 | 2.41 | 1.21 | % | 0.00 | 0 | 0 | 0.34 | 0.02 | 0.00 | -0.01 | 12/5/2025 3:59:55 PM EST | |||
| 420.00 | 0.00 | 2.32 | 1.16 | % | 0.00 | 0 | 0 | 0.35 | 0.01 | 0.00 | -0.01 | 12/5/2025 3:59:55 PM EST | |||
| 425.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.37 | 0.01 | 0.00 | -0.01 | 12/5/2025 3:59:55 PM EST | |||
| 430.00 | 0.00 | 2.26 | 1.13 | % | 0.00 | 0 | 0 | 0.38 | 0.01 | 0.00 | 0.00 | 12/5/2025 3:59:55 PM EST | |||
| 435.00 | % | 0.00 | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:55 PM EST | ||||||
| 440.00 | % | 0.00 | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:55 PM EST | ||||||
| 445.00 | 0.00 | 2.19 | 1.10 | % | 0.00 | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:55 PM EST | |||
| 450.00 | 0.00 | 2.19 | 1.10 | % | 0.00 | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:55 PM EST | |||
| 455.00 | 0.00 | 2.17 | 1.09 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:55 PM EST | |||
| 460.00 | 0.00 | 2.16 | 1.08 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:55 PM EST | |||
| 465.00 | 0.00 | 2.16 | 1.08 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:55 PM EST | |||
| 470.00 | 0.00 | 2.16 | 1.08 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:55 PM EST | |||
| 475.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:55 PM EST | |||
| 480.00 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:55 PM EST | ||||||
| 485.00 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:55 PM EST | ||||||
| 490.00 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:55 PM EST | ||||||
| 495.00 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:55 PM EST | ||||||
| 500.00 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:55 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 | 0.84 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:55 PM EST | ||||||
| 225.00 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:55 PM EST | ||||||
| 230.00 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:55 PM EST | ||||||
| 235.00 | 0.00 | 2.21 | 1.11 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:55 PM EST | |||
| 240.00 | 0.00 | 2.23 | 1.12 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:55 PM EST | |||
| 245.00 | 0.00 | 2.26 | 1.13 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:55 PM EST | |||
| 250.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:55 PM EST | |||
| 255.00 | 0.00 | 2.32 | 1.16 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | -0.01 | 12/5/2025 3:59:55 PM EST | |||
| 260.00 | 0.00 | 2.37 | 1.19 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | -0.01 | 12/5/2025 3:59:55 PM EST | |||
| 265.00 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | -0.03 | 12/5/2025 3:59:55 PM EST | ||||||
| 270.00 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | -0.03 | 12/5/2025 3:59:55 PM EST | ||||||
| 275.00 | % | 0.00 | 0 | 0 | 0.53 | -0.01 | 0.00 | -0.03 | 12/5/2025 3:59:55 PM EST | ||||||
| 280.00 | % | 0.00 | 0 | 0 | 0.50 | -0.01 | 0.00 | -0.04 | 12/5/2025 3:59:55 PM EST | ||||||
| 285.00 | % | 0.00 | 0 | 0 | 0.48 | -0.01 | 0.00 | -0.04 | 12/5/2025 3:59:55 PM EST | ||||||
| 290.00 | 0.15 | 2.74 | 1.45 | % | 0.01 | 0 | 0 | 0.36 | -0.02 | 0.00 | -0.06 | 12/5/2025 3:59:55 PM EST | |||
| 295.00 | 0.31 | 1.55 | 0.93 | % | 0.00 | 0 | 0 | 0.32 | -0.04 | 0.00 | -0.07 | 12/5/2025 3:59:55 PM EST | |||
| 300.00 | 0.00 | 3.00 | 1.50 | % | 0.01 | 0 | 0 | 0.41 | -0.04 | 0.00 | -0.06 | 12/5/2025 3:59:55 PM EST | |||
| 305.00 | 0.00 | 3.20 | 1.60 | % | 0.01 | 0 | 0 | 0.39 | -0.06 | 0.00 | -0.07 | 12/5/2025 3:59:55 PM EST | |||
| 310.00 | 0.00 | 3.45 | 1.73 | % | 0.01 | 0 | 0 | 0.37 | -0.07 | 0.00 | -0.08 | 12/5/2025 3:59:55 PM EST | |||
| 315.00 | 1.44 | 2.29 | 1.87 | 1.84 | -0.14 | -7.08% | 0.01 | 9 | 7 | 0.28 | -0.10 | 0.00 | -0.10 | 12/5/2025 | 12/5/2025 3:59:55 PM EST |
| 320.00 | 1.45 | 4.10 | 2.78 | 2.65 | +0.68 | +34.52% | 0.01 | 10 | 1 | 0.28 | -0.13 | 0.01 | -0.11 | 12/5/2025 | 12/5/2025 3:59:55 PM EST |
| 325.00 | 1.28 | 4.70 | 2.99 | 3.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.26 | -0.16 | 0.01 | -0.12 | 12/4/2025 | 12/5/2025 3:59:55 PM EST |
| 330.00 | 3.10 | 4.65 | 3.88 | 4.10 | % | 0.01 | 8 | 0 | 0.26 | -0.19 | 0.01 | -0.13 | 12/5/2025 | 12/5/2025 3:59:55 PM EST | |
| 335.00 | 3.00 | 6.40 | 4.70 | % | 0.01 | 0 | 0 | 0.25 | -0.24 | 0.01 | -0.14 | 12/5/2025 3:59:55 PM EST | |||
| 340.00 | 4.30 | 7.50 | 5.90 | % | 0.02 | 0 | 0 | 0.25 | -0.28 | 0.01 | -0.14 | 12/5/2025 3:59:55 PM EST | |||
| 345.00 | 5.95 | 8.65 | 7.30 | % | 0.02 | 0 | 0 | 0.24 | -0.34 | 0.01 | -0.14 | 12/5/2025 3:59:55 PM EST | |||
| 350.00 | 8.20 | 10.70 | 9.45 | % | 0.03 | 0 | 0 | 0.24 | -0.40 | 0.01 | -0.14 | 12/5/2025 3:59:55 PM EST | |||
| 355.00 | 10.30 | 12.60 | 11.45 | 12.46 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.23 | -0.46 | 0.01 | -0.14 | 12/4/2025 | 12/5/2025 3:59:55 PM EST |
| 360.00 | 12.75 | 14.95 | 13.85 | 13.00 | -2.16 | -14.25% | 0.04 | 2 | 2 | 0.23 | -0.53 | 0.01 | -0.13 | 12/5/2025 | 12/5/2025 3:59:55 PM EST |
| 365.00 | 15.35 | 17.90 | 16.63 | % | 0.05 | 0 | 0 | 0.22 | -0.60 | 0.01 | -0.12 | 12/5/2025 3:59:55 PM EST | |||
| 370.00 | 18.55 | 21.05 | 19.80 | % | 0.05 | 0 | 0 | 0.22 | -0.67 | 0.01 | -0.11 | 12/5/2025 3:59:55 PM EST | |||
| 375.00 | 21.25 | 25.05 | 23.15 | % | 0.06 | 0 | 0 | 0.21 | -0.74 | 0.01 | -0.10 | 12/5/2025 3:59:55 PM EST | |||
| 380.00 | 26.00 | 28.45 | 27.23 | % | 0.07 | 0 | 0 | 0.21 | -0.79 | 0.01 | -0.08 | 12/5/2025 3:59:55 PM EST | |||
| 385.00 | 30.60 | 33.30 | 31.95 | % | 0.08 | 0 | 0 | 0.21 | -0.84 | 0.01 | -0.07 | 12/5/2025 3:59:55 PM EST | |||
| 390.00 | 35.20 | 37.80 | 36.50 | % | 0.09 | 0 | 0 | 0.28 | -0.88 | 0.01 | -0.06 | 12/5/2025 3:59:55 PM EST | |||
| 395.00 | 39.05 | 42.55 | 40.80 | % | 0.10 | 0 | 0 | 0.29 | -0.91 | 0.01 | -0.04 | 12/5/2025 3:59:55 PM EST | |||
| 400.00 | 43.75 | 47.40 | 45.58 | % | 0.11 | 0 | 0 | 0.32 | -0.94 | 0.00 | -0.04 | 12/5/2025 3:59:55 PM EST | |||
| 405.00 | 48.25 | 52.35 | 50.30 | % | 0.12 | 0 | 0 | 0.33 | -0.95 | 0.00 | -0.03 | 12/5/2025 3:59:55 PM EST | |||
| 410.00 | 53.35 | 57.30 | 55.33 | % | 0.13 | 0 | 0 | 0.36 | -0.97 | 0.00 | -0.02 | 12/5/2025 3:59:55 PM EST | |||
| 415.00 | 58.35 | 62.30 | 60.33 | % | 0.15 | 0 | 0 | 0.38 | -0.98 | 0.00 | -0.01 | 12/5/2025 3:59:55 PM EST | |||
| 420.00 | 63.35 | 67.30 | 65.33 | % | 0.16 | 0 | 0 | 0.39 | -0.99 | 0.00 | -0.01 | 12/5/2025 3:59:55 PM EST | |||
| 425.00 | 68.35 | 72.30 | 70.33 | % | 0.17 | 0 | 0 | 0.41 | -0.99 | 0.00 | -0.01 | 12/5/2025 3:59:55 PM EST | |||
| 430.00 | 73.35 | 77.30 | 75.33 | % | 0.18 | 0 | 0 | 0.43 | -0.99 | 0.00 | 0.00 | 12/5/2025 3:59:55 PM EST | |||
| 435.00 | % | 0.00 | 0 | 0 | 0.45 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:55 PM EST | ||||||
| 440.00 | % | 0.00 | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:55 PM EST | ||||||
| 445.00 | 88.40 | 92.30 | 90.35 | % | 0.20 | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:55 PM EST | |||
| 450.00 | 93.50 | 97.30 | 95.40 | % | 0.21 | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:55 PM EST | |||
| 455.00 | 98.40 | 102.30 | 100.35 | % | 0.22 | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:55 PM EST | |||
| 460.00 | 103.45 | 107.30 | 105.38 | % | 0.23 | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:55 PM EST | |||
| 465.00 | 108.40 | 112.30 | 110.35 | % | 0.24 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:55 PM EST | |||
| 470.00 | 113.40 | 117.30 | 115.35 | % | 0.25 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:55 PM EST | |||
| 475.00 | % | 0.00 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:55 PM EST | ||||||
| 480.00 | % | 0.00 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:55 PM EST | ||||||
| 485.00 | % | 0.00 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:55 PM EST | ||||||
| 490.00 | % | 0.00 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:55 PM EST | ||||||
| 495.00 | % | 0.00 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:55 PM EST | ||||||
| 500.00 | 143.40 | 147.30 | 145.35 | % | 0.29 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:55 PM EST |