Options Chain for HOME DEPOT INC COM (HD) - $319.40 as of 9/3/2026 5:34:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 250.00 | 67.75 | 71.65 | 69.70 | % | 0.28 | 0 | 0 | 0.51 | 1.00 | 0.00 | -0.03 | 9/3/2026 3:59:53 PM EST | |||
| 255.00 | 62.85 | 66.75 | 64.80 | % | 0.25 | 0 | 0 | 0.48 | 0.99 | 0.00 | -0.03 | 9/3/2026 3:59:53 PM EST | |||
| 260.00 | 58.50 | 61.80 | 60.15 | % | 0.23 | 0 | 0 | 0.45 | 0.99 | 0.00 | -0.04 | 9/3/2026 3:59:53 PM EST | |||
| 265.00 | 53.55 | 56.95 | 55.25 | % | 0.21 | 0 | 0 | 0.43 | 0.98 | 0.00 | -0.04 | 9/3/2026 3:59:53 PM EST | |||
| 270.00 | 49.10 | 52.20 | 50.65 | % | 0.19 | 0 | 0 | 0.41 | 0.97 | 0.00 | -0.05 | 9/3/2026 3:59:53 PM EST | |||
| 275.00 | 44.05 | 47.45 | 45.75 | % | 0.17 | 0 | 0 | 0.38 | 0.95 | 0.00 | -0.06 | 9/3/2026 3:59:53 PM EST | |||
| 280.00 | 40.10 | 42.85 | 41.48 | % | 0.15 | 0 | 0 | 0.30 | 0.93 | 0.00 | -0.07 | 9/3/2026 3:59:53 PM EST | |||
| 285.00 | 35.45 | 38.30 | 36.88 | % | 0.13 | 0 | 0 | 0.29 | 0.90 | 0.01 | -0.08 | 9/3/2026 3:59:53 PM EST | |||
| 290.00 | 30.25 | 34.00 | 32.13 | % | 0.11 | 0 | 0 | 0.25 | 0.86 | 0.01 | -0.10 | 9/3/2026 3:59:53 PM EST | |||
| 295.00 | 26.05 | 29.85 | 27.95 | % | 0.09 | 0 | 0 | 0.25 | 0.82 | 0.01 | -0.11 | 9/3/2026 3:59:53 PM EST | |||
| 300.00 | 23.10 | 25.95 | 24.53 | % | 0.08 | 0 | 0 | 0.26 | 0.77 | 0.01 | -0.12 | 9/3/2026 3:59:53 PM EST | |||
| 305.00 | 18.65 | 22.35 | 20.50 | % | 0.07 | 0 | 0 | 0.25 | 0.72 | 0.01 | -0.13 | 9/3/2026 3:59:53 PM EST | |||
| 310.00 | 15.45 | 19.00 | 17.23 | % | 0.06 | 0 | 0 | 0.25 | 0.65 | 0.01 | -0.13 | 9/3/2026 3:59:53 PM EST | |||
| 315.00 | 12.20 | 16.05 | 14.13 | % | 0.04 | 0 | 0 | 0.24 | 0.59 | 0.01 | -0.14 | 9/3/2026 3:59:53 PM EST | |||
| 320.00 | 9.70 | 13.45 | 11.58 | 10.70 | % | 0.04 | 3 | 0 | 0.24 | 0.52 | 0.01 | -0.14 | 9/3/2026 | 9/3/2026 3:59:53 PM EST | |
| 325.00 | 7.50 | 11.20 | 9.35 | 9.86 | % | 0.03 | 1 | 0 | 0.24 | 0.45 | 0.01 | -0.13 | 9/3/2026 | 9/3/2026 3:59:53 PM EST | |
| 330.00 | 6.50 | 8.35 | 7.43 | 8.17 | % | 0.02 | 1 | 0 | 0.24 | 0.39 | 0.01 | -0.13 | 9/3/2026 | 9/3/2026 3:59:53 PM EST | |
| 335.00 | 5.45 | 6.65 | 6.05 | 6.75 | % | 0.02 | 1 | 0 | 0.25 | 0.33 | 0.01 | -0.12 | 9/3/2026 | 9/3/2026 3:59:53 PM EST | |
| 340.00 | 2.55 | 6.45 | 4.50 | 4.90 | % | 0.01 | 1 | 0 | 0.24 | 0.27 | 0.01 | -0.11 | 9/3/2026 | 9/3/2026 3:59:53 PM EST | |
| 345.00 | 1.54 | 4.95 | 3.25 | % | 0.01 | 0 | 0 | 0.23 | 0.22 | 0.01 | -0.10 | 9/3/2026 3:59:53 PM EST | |||
| 350.00 | 1.85 | 3.70 | 2.78 | % | 0.01 | 0 | 0 | 0.25 | 0.18 | 0.01 | -0.08 | 9/3/2026 3:59:53 PM EST | |||
| 355.00 | 0.76 | 3.90 | 2.33 | 1.96 | % | 0.01 | 2 | 0 | 0.25 | 0.14 | 0.01 | -0.07 | 9/3/2026 | 9/3/2026 3:59:53 PM EST | |
| 360.00 | 0.00 | 2.34 | 1.17 | % | 0.00 | 0 | 0 | 0.29 | 0.10 | 0.01 | -0.05 | 9/3/2026 3:59:53 PM EST | |||
| 365.00 | 0.00 | 2.26 | 1.13 | % | 0.00 | 0 | 0 | 0.31 | 0.08 | 0.00 | -0.04 | 9/3/2026 3:59:53 PM EST | |||
| 370.00 | 0.00 | 2.44 | 1.22 | % | 0.00 | 0 | 0 | 0.33 | 0.06 | 0.00 | -0.03 | 9/3/2026 3:59:53 PM EST | |||
| 375.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 0.32 | 0.04 | 0.00 | -0.03 | 9/3/2026 3:59:53 PM EST | |||
| 380.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.36 | 0.03 | 0.00 | -0.02 | 9/3/2026 3:59:53 PM EST | |||
| 385.00 | 0.00 | 2.07 | 1.04 | % | 0.00 | 0 | 0 | 0.38 | 0.02 | 0.00 | -0.02 | 9/3/2026 3:59:53 PM EST | |||
| 390.00 | 0.00 | 2.01 | 1.01 | % | 0.00 | 0 | 0 | 0.39 | 0.01 | 0.00 | -0.01 | 9/3/2026 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 250.00 | 0.00 | 1.82 | 0.91 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | -0.03 | 9/3/2026 3:59:53 PM EST | |||
| 255.00 | 0.00 | 1.46 | 0.73 | % | 0.00 | 0 | 0 | 0.42 | -0.01 | 0.00 | -0.03 | 9/3/2026 3:59:53 PM EST | |||
| 260.00 | 0.00 | 2.09 | 1.05 | % | 0.00 | 0 | 0 | 0.43 | -0.01 | 0.00 | -0.04 | 9/3/2026 3:59:53 PM EST | |||
| 265.00 | 0.00 | 2.22 | 1.11 | % | 0.00 | 0 | 0 | 0.41 | -0.02 | 0.00 | -0.04 | 9/3/2026 3:59:53 PM EST | |||
| 270.00 | 0.00 | 2.39 | 1.20 | % | 0.00 | 0 | 0 | 0.38 | -0.03 | 0.00 | -0.05 | 9/3/2026 3:59:53 PM EST | |||
| 275.00 | 0.00 | 2.44 | 1.22 | % | 0.00 | 0 | 0 | 0.35 | -0.05 | 0.00 | -0.06 | 9/3/2026 3:59:53 PM EST | |||
| 280.00 | 0.00 | 2.57 | 1.29 | % | 0.00 | 0 | 0 | 0.33 | -0.07 | 0.00 | -0.07 | 9/3/2026 3:59:53 PM EST | |||
| 285.00 | 0.00 | 3.70 | 1.85 | 1.90 | % | 0.01 | 10 | 0 | 0.34 | -0.10 | 0.01 | -0.08 | 9/3/2026 | 9/3/2026 3:59:53 PM EST | |
| 290.00 | 0.44 | 4.30 | 2.37 | 2.41 | % | 0.01 | 10 | 0 | 0.25 | -0.14 | 0.01 | -0.10 | 9/3/2026 | 9/3/2026 3:59:53 PM EST | |
| 295.00 | 1.22 | 4.95 | 3.09 | 3.02 | % | 0.01 | 1 | 0 | 0.25 | -0.18 | 0.01 | -0.11 | 9/3/2026 | 9/3/2026 3:59:53 PM EST | |
| 300.00 | 3.80 | 4.45 | 4.13 | 3.85 | % | 0.01 | 8 | 0 | 0.25 | -0.23 | 0.01 | -0.12 | 9/3/2026 | 9/3/2026 3:59:53 PM EST | |
| 305.00 | 4.40 | 7.30 | 5.85 | 5.49 | % | 0.02 | 7 | 0 | 0.26 | -0.28 | 0.01 | -0.13 | 9/3/2026 | 9/3/2026 3:59:53 PM EST | |
| 310.00 | 5.15 | 9.10 | 7.13 | 7.25 | % | 0.02 | 1 | 0 | 0.25 | -0.35 | 0.01 | -0.13 | 9/3/2026 | 9/3/2026 3:59:53 PM EST | |
| 315.00 | 7.25 | 11.10 | 9.18 | 9.04 | % | 0.03 | 2 | 0 | 0.25 | -0.41 | 0.01 | -0.14 | 9/3/2026 | 9/3/2026 3:59:53 PM EST | |
| 320.00 | 9.65 | 13.40 | 11.53 | 11.81 | % | 0.04 | 3 | 0 | 0.24 | -0.48 | 0.01 | -0.14 | 9/3/2026 | 9/3/2026 3:59:53 PM EST | |
| 325.00 | 13.05 | 16.05 | 14.55 | % | 0.04 | 0 | 0 | 0.25 | -0.55 | 0.01 | -0.13 | 9/3/2026 3:59:53 PM EST | |||
| 330.00 | 15.55 | 19.20 | 17.38 | 18.24 | % | 0.05 | 1 | 0 | 0.24 | -0.61 | 0.01 | -0.13 | 9/3/2026 | 9/3/2026 3:59:53 PM EST | |
| 335.00 | 19.65 | 22.05 | 20.85 | % | 0.06 | 0 | 0 | 0.24 | -0.67 | 0.01 | -0.12 | 9/3/2026 3:59:53 PM EST | |||
| 340.00 | 22.85 | 26.35 | 24.60 | % | 0.07 | 0 | 0 | 0.24 | -0.73 | 0.01 | -0.11 | 9/3/2026 3:59:53 PM EST | |||
| 345.00 | 26.90 | 30.30 | 28.60 | % | 0.08 | 0 | 0 | 0.29 | -0.78 | 0.01 | -0.10 | 9/3/2026 3:59:53 PM EST | |||
| 350.00 | 31.15 | 34.55 | 32.85 | % | 0.09 | 0 | 0 | 0.30 | -0.82 | 0.01 | -0.08 | 9/3/2026 3:59:53 PM EST | |||
| 355.00 | 35.70 | 39.30 | 37.50 | % | 0.11 | 0 | 0 | 0.32 | -0.86 | 0.01 | -0.07 | 9/3/2026 3:59:53 PM EST | |||
| 360.00 | 40.35 | 43.40 | 41.88 | % | 0.12 | 0 | 0 | 0.29 | -0.90 | 0.01 | -0.05 | 9/3/2026 3:59:53 PM EST | |||
| 365.00 | 45.20 | 49.05 | 47.13 | % | 0.13 | 0 | 0 | 0.34 | -0.92 | 0.00 | -0.04 | 9/3/2026 3:59:53 PM EST | |||
| 370.00 | 50.10 | 54.00 | 52.05 | % | 0.14 | 0 | 0 | 0.36 | -0.94 | 0.00 | -0.03 | 9/3/2026 3:59:53 PM EST | |||
| 375.00 | 55.15 | 59.00 | 57.08 | % | 0.15 | 0 | 0 | 0.37 | -0.96 | 0.00 | -0.03 | 9/3/2026 3:59:53 PM EST | |||
| 380.00 | 60.10 | 64.00 | 62.05 | % | 0.16 | 0 | 0 | 0.40 | -0.97 | 0.00 | -0.02 | 9/3/2026 3:59:53 PM EST | |||
| 385.00 | 65.15 | 69.00 | 67.08 | % | 0.17 | 0 | 0 | 0.42 | -0.98 | 0.00 | -0.02 | 9/3/2026 3:59:53 PM EST | |||
| 390.00 | 70.10 | 74.00 | 72.05 | % | 0.18 | 0 | 0 | 0.45 | -0.99 | 0.00 | -0.01 | 9/3/2026 3:59:53 PM EST |