Options Chain for HOME DEPOT INC COM (HD) - $344.37 as of 8/13/2026 7:14:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 275.00 | 65.45 | 69.25 | 67.35 | % | 0.24 | 0 | 0 | 0.47 | 0.97 | 0.00 | -0.03 | 8/13/2026 3:59:56 PM EST | |||
| 280.00 | 61.20 | 64.10 | 62.65 | % | 0.22 | 0 | 0 | 0.35 | 0.97 | 0.00 | -0.02 | 8/13/2026 3:59:56 PM EST | |||
| 285.00 | 56.40 | 59.30 | 57.85 | % | 0.20 | 0 | 0 | 0.35 | 0.95 | 0.00 | -0.03 | 8/13/2026 3:59:56 PM EST | |||
| 290.00 | 51.70 | 54.60 | 53.15 | % | 0.18 | 0 | 0 | 0.35 | 0.93 | 0.00 | -0.04 | 8/13/2026 3:59:56 PM EST | |||
| 295.00 | 47.15 | 49.95 | 48.55 | % | 0.16 | 0 | 0 | 0.31 | 0.90 | 0.00 | -0.07 | 8/13/2026 3:59:56 PM EST | |||
| 300.00 | 42.60 | 45.45 | 44.03 | % | 0.15 | 0 | 0 | 0.30 | 0.88 | 0.00 | -0.08 | 8/13/2026 3:59:56 PM EST | |||
| 305.00 | 38.20 | 41.15 | 39.68 | % | 0.13 | 0 | 0 | 0.30 | 0.85 | 0.01 | -0.09 | 8/13/2026 3:59:56 PM EST | |||
| 310.00 | 34.15 | 36.95 | 35.55 | % | 0.11 | 0 | 0 | 0.30 | 0.82 | 0.01 | -0.11 | 8/13/2026 3:59:56 PM EST | |||
| 315.00 | 29.65 | 33.00 | 31.33 | % | 0.10 | 0 | 0 | 0.29 | 0.78 | 0.01 | -0.12 | 8/13/2026 3:59:56 PM EST | |||
| 320.00 | 26.55 | 29.15 | 27.85 | 28.78 | % | 0.09 | 1 | 0 | 0.30 | 0.74 | 0.01 | -0.13 | 8/13/2026 | 8/13/2026 3:59:56 PM EST | |
| 325.00 | 22.85 | 25.75 | 24.30 | % | 0.07 | 0 | 0 | 0.30 | 0.69 | 0.01 | -0.14 | 8/13/2026 3:59:56 PM EST | |||
| 330.00 | 20.10 | 22.55 | 21.33 | % | 0.06 | 0 | 0 | 0.30 | 0.64 | 0.01 | -0.14 | 8/13/2026 3:59:56 PM EST | |||
| 335.00 | 16.45 | 19.65 | 18.05 | % | 0.05 | 0 | 0 | 0.29 | 0.59 | 0.01 | -0.15 | 8/13/2026 3:59:56 PM EST | |||
| 340.00 | 14.25 | 17.00 | 15.63 | 14.94 | % | 0.05 | 1 | 0 | 0.30 | 0.54 | 0.01 | -0.15 | 8/13/2026 | 8/13/2026 3:59:56 PM EST | |
| 345.00 | 11.35 | 14.80 | 13.08 | 14.85 | % | 0.04 | 1 | 0 | 0.29 | 0.48 | 0.01 | -0.15 | 8/13/2026 | 8/13/2026 3:59:56 PM EST | |
| 350.00 | 10.00 | 12.80 | 11.40 | % | 0.03 | 0 | 0 | 0.30 | 0.43 | 0.01 | -0.14 | 8/13/2026 3:59:56 PM EST | |||
| 355.00 | 7.85 | 10.95 | 9.40 | % | 0.03 | 0 | 0 | 0.30 | 0.38 | 0.01 | -0.14 | 8/13/2026 3:59:56 PM EST | |||
| 360.00 | 5.90 | 9.40 | 7.65 | % | 0.02 | 0 | 0 | 0.29 | 0.33 | 0.01 | -0.13 | 8/13/2026 3:59:56 PM EST | |||
| 365.00 | 5.10 | 8.00 | 6.55 | % | 0.02 | 0 | 0 | 0.30 | 0.28 | 0.01 | -0.12 | 8/13/2026 3:59:56 PM EST | |||
| 370.00 | 3.90 | 6.75 | 5.33 | % | 0.01 | 0 | 0 | 0.30 | 0.24 | 0.01 | -0.11 | 8/13/2026 3:59:56 PM EST | |||
| 375.00 | 2.66 | 5.85 | 4.26 | % | 0.01 | 0 | 0 | 0.30 | 0.20 | 0.01 | -0.10 | 8/13/2026 3:59:56 PM EST | |||
| 380.00 | 1.58 | 4.00 | 2.79 | 3.08 | % | 0.01 | 2 | 0 | 0.28 | 0.16 | 0.01 | -0.09 | 8/13/2026 | 8/13/2026 3:59:56 PM EST | |
| 385.00 | 0.88 | 4.45 | 2.67 | % | 0.01 | 0 | 0 | 0.29 | 0.13 | 0.01 | -0.08 | 8/13/2026 3:59:56 PM EST | |||
| 390.00 | 0.38 | 3.95 | 2.17 | % | 0.01 | 0 | 0 | 0.28 | 0.11 | 0.01 | -0.06 | 8/13/2026 3:59:56 PM EST | |||
| 395.00 | 0.10 | 3.50 | 1.80 | % | 0.00 | 0 | 0 | 0.27 | 0.09 | 0.00 | -0.05 | 8/13/2026 3:59:56 PM EST | |||
| 400.00 | 0.56 | 1.78 | 1.17 | % | 0.00 | 0 | 0 | 0.28 | 0.07 | 0.00 | -0.05 | 8/13/2026 3:59:56 PM EST | |||
| 405.00 | 0.00 | 2.94 | 1.47 | % | 0.00 | 0 | 0 | 0.39 | 0.05 | 0.00 | -0.04 | 8/13/2026 3:59:56 PM EST | |||
| 410.00 | 0.00 | 2.74 | 1.37 | % | 0.00 | 0 | 0 | 0.40 | 0.04 | 0.00 | -0.03 | 8/13/2026 3:59:56 PM EST | |||
| 415.00 | 0.00 | 1.62 | 0.81 | % | 0.00 | 0 | 0 | 0.37 | 0.03 | 0.00 | -0.03 | 8/13/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 275.00 | 0.31 | 0.79 | 0.55 | % | 0.00 | 0 | 0 | 0.33 | -0.03 | 0.00 | -0.03 | 8/13/2026 3:59:56 PM EST | |||
| 280.00 | 0.00 | 2.73 | 1.37 | % | 0.00 | 0 | 0 | 0.44 | -0.03 | 0.00 | -0.02 | 8/13/2026 3:59:56 PM EST | |||
| 285.00 | 0.00 | 2.94 | 1.47 | % | 0.01 | 0 | 0 | 0.42 | -0.05 | 0.00 | -0.03 | 8/13/2026 3:59:56 PM EST | |||
| 290.00 | 0.00 | 3.20 | 1.60 | % | 0.01 | 0 | 0 | 0.40 | -0.07 | 0.00 | -0.04 | 8/13/2026 3:59:56 PM EST | |||
| 295.00 | 1.08 | 3.50 | 2.29 | % | 0.01 | 0 | 0 | 0.33 | -0.10 | 0.00 | -0.07 | 8/13/2026 3:59:56 PM EST | |||
| 300.00 | 0.36 | 4.00 | 2.18 | % | 0.01 | 0 | 0 | 0.29 | -0.12 | 0.00 | -0.08 | 8/13/2026 3:59:56 PM EST | |||
| 305.00 | 2.36 | 4.25 | 3.31 | 3.06 | % | 0.01 | 11 | 0 | 0.32 | -0.15 | 0.01 | -0.09 | 8/13/2026 | 8/13/2026 3:59:56 PM EST | |
| 310.00 | 2.06 | 5.60 | 3.83 | % | 0.01 | 0 | 0 | 0.30 | -0.18 | 0.01 | -0.11 | 8/13/2026 3:59:56 PM EST | |||
| 315.00 | 3.15 | 6.20 | 4.68 | % | 0.01 | 0 | 0 | 0.29 | -0.22 | 0.01 | -0.12 | 8/13/2026 3:59:56 PM EST | |||
| 320.00 | 4.50 | 8.35 | 6.43 | 6.36 | % | 0.02 | 1 | 0 | 0.30 | -0.26 | 0.01 | -0.13 | 8/13/2026 | 8/13/2026 3:59:56 PM EST | |
| 325.00 | 6.55 | 9.50 | 8.03 | 8.00 | % | 0.02 | 3 | 0 | 0.30 | -0.31 | 0.01 | -0.14 | 8/13/2026 | 8/13/2026 3:59:56 PM EST | |
| 330.00 | 8.05 | 11.65 | 9.85 | % | 0.03 | 0 | 0 | 0.30 | -0.36 | 0.01 | -0.14 | 8/13/2026 3:59:56 PM EST | |||
| 335.00 | 10.20 | 12.70 | 11.45 | 9.85 | % | 0.03 | 2 | 0 | 0.29 | -0.41 | 0.01 | -0.15 | 8/13/2026 | 8/13/2026 3:59:56 PM EST | |
| 340.00 | 12.65 | 15.95 | 14.30 | % | 0.04 | 0 | 0 | 0.30 | -0.46 | 0.01 | -0.15 | 8/13/2026 3:59:56 PM EST | |||
| 345.00 | 15.80 | 18.75 | 17.28 | % | 0.05 | 0 | 0 | 0.31 | -0.52 | 0.01 | -0.15 | 8/13/2026 3:59:56 PM EST | |||
| 350.00 | 18.75 | 21.50 | 20.13 | 18.20 | % | 0.06 | 1 | 0 | 0.30 | -0.57 | 0.01 | -0.14 | 8/13/2026 | 8/13/2026 3:59:56 PM EST | |
| 355.00 | 21.65 | 24.80 | 23.23 | % | 0.07 | 0 | 0 | 0.30 | -0.62 | 0.01 | -0.14 | 8/13/2026 3:59:56 PM EST | |||
| 360.00 | 25.05 | 28.10 | 26.58 | % | 0.07 | 0 | 0 | 0.30 | -0.67 | 0.01 | -0.13 | 8/13/2026 3:59:56 PM EST | |||
| 365.00 | 28.75 | 31.70 | 30.23 | % | 0.08 | 0 | 0 | 0.30 | -0.72 | 0.01 | -0.12 | 8/13/2026 3:59:56 PM EST | |||
| 370.00 | 32.65 | 35.55 | 34.10 | % | 0.09 | 0 | 0 | 0.30 | -0.76 | 0.01 | -0.11 | 8/13/2026 3:59:56 PM EST | |||
| 375.00 | 36.45 | 39.50 | 37.98 | % | 0.10 | 0 | 0 | 0.30 | -0.80 | 0.01 | -0.10 | 8/13/2026 3:59:56 PM EST | |||
| 380.00 | 40.80 | 43.85 | 42.33 | % | 0.11 | 0 | 0 | 0.30 | -0.84 | 0.01 | -0.09 | 8/13/2026 3:59:56 PM EST | |||
| 385.00 | 45.10 | 48.00 | 46.55 | % | 0.12 | 0 | 0 | 0.29 | -0.87 | 0.01 | -0.08 | 8/13/2026 3:59:56 PM EST | |||
| 390.00 | 49.65 | 52.40 | 51.03 | % | 0.13 | 0 | 0 | 0.29 | -0.89 | 0.01 | -0.06 | 8/13/2026 3:59:56 PM EST | |||
| 395.00 | 54.30 | 57.30 | 55.80 | % | 0.14 | 0 | 0 | 0.29 | -0.91 | 0.00 | -0.05 | 8/13/2026 3:59:56 PM EST | |||
| 400.00 | 59.05 | 62.00 | 60.53 | % | 0.15 | 0 | 0 | 0.26 | -0.93 | 0.00 | -0.05 | 8/13/2026 3:59:56 PM EST | |||
| 405.00 | 63.80 | 66.75 | 65.28 | % | 0.16 | 0 | 0 | 0.38 | -0.95 | 0.00 | -0.04 | 8/13/2026 3:59:56 PM EST | |||
| 410.00 | 68.65 | 71.55 | 70.10 | % | 0.17 | 0 | 0 | 0.39 | -0.96 | 0.00 | -0.03 | 8/13/2026 3:59:56 PM EST | |||
| 415.00 | 73.40 | 77.20 | 75.30 | % | 0.18 | 0 | 0 | 0.44 | -0.97 | 0.00 | -0.03 | 8/13/2026 3:59:56 PM EST |