Options Chain for HOME DEPOT INC COM (HD) - $310.45 as of 9/10/2026 2:23:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 240.00 | 65.25 | 68.90 | 67.08 | % | 0.28 | 0 | 0 | 0.50 | 0.99 | 0.00 | -0.04 | 9/10/2026 3:59:41 PM EST | |||
| 245.00 | 60.40 | 63.35 | 61.88 | % | 0.25 | 0 | 0 | 0.43 | 0.98 | 0.00 | -0.04 | 9/10/2026 3:59:41 PM EST | |||
| 250.00 | 56.00 | 58.50 | 57.25 | % | 0.23 | 0 | 0 | 0.41 | 0.97 | 0.00 | -0.05 | 9/10/2026 3:59:41 PM EST | |||
| 255.00 | 51.10 | 53.70 | 52.40 | % | 0.21 | 0 | 0 | 0.39 | 0.96 | 0.00 | -0.06 | 9/10/2026 3:59:41 PM EST | |||
| 260.00 | 46.45 | 49.00 | 47.73 | % | 0.18 | 0 | 0 | 0.37 | 0.95 | 0.00 | -0.06 | 9/10/2026 3:59:41 PM EST | |||
| 265.00 | 41.90 | 44.25 | 43.08 | % | 0.16 | 0 | 0 | 0.28 | 0.92 | 0.00 | -0.10 | 9/10/2026 3:59:41 PM EST | |||
| 270.00 | 37.30 | 39.85 | 38.58 | % | 0.14 | 0 | 0 | 0.26 | 0.90 | 0.01 | -0.08 | 9/10/2026 3:59:41 PM EST | |||
| 275.00 | 33.00 | 35.45 | 34.23 | % | 0.12 | 0 | 0 | 0.29 | 0.87 | 0.01 | -0.12 | 9/10/2026 3:59:41 PM EST | |||
| 280.00 | 28.80 | 31.85 | 30.33 | % | 0.11 | 0 | 0 | 0.23 | 0.84 | 0.01 | -0.12 | 9/10/2026 3:59:41 PM EST | |||
| 285.00 | 24.70 | 27.85 | 26.28 | % | 0.09 | 0 | 0 | 0.24 | 0.79 | 0.01 | -0.13 | 9/10/2026 3:59:41 PM EST | |||
| 290.00 | 21.00 | 23.65 | 22.33 | % | 0.08 | 0 | 0 | 0.24 | 0.75 | 0.01 | -0.14 | 9/10/2026 3:59:41 PM EST | |||
| 295.00 | 17.85 | 20.25 | 19.05 | % | 0.06 | 0 | 0 | 0.25 | 0.69 | 0.01 | -0.14 | 9/10/2026 3:59:41 PM EST | |||
| 300.00 | 14.80 | 17.20 | 16.00 | % | 0.05 | 0 | 0 | 0.26 | 0.63 | 0.01 | -0.14 | 9/10/2026 3:59:41 PM EST | |||
| 305.00 | 12.30 | 14.50 | 13.40 | % | 0.04 | 0 | 0 | 0.26 | 0.56 | 0.01 | -0.14 | 9/10/2026 3:59:41 PM EST | |||
| 310.00 | 9.80 | 12.25 | 11.03 | 10.50 | % | 0.04 | 20 | 0 | 0.27 | 0.49 | 0.01 | -0.14 | 9/10/2026 | 9/10/2026 3:59:41 PM EST | |
| 315.00 | 6.35 | 10.10 | 8.23 | 8.40 | % | 0.03 | 2 | 0 | 0.25 | 0.42 | 0.01 | -0.13 | 9/10/2026 | 9/10/2026 3:59:41 PM EST | |
| 320.00 | 6.25 | 7.10 | 6.68 | 6.90 | % | 0.02 | 1 | 0 | 0.26 | 0.35 | 0.01 | -0.12 | 9/10/2026 | 9/10/2026 3:59:41 PM EST | |
| 325.00 | 3.65 | 6.85 | 5.25 | % | 0.02 | 0 | 0 | 0.26 | 0.29 | 0.01 | -0.10 | 9/10/2026 3:59:41 PM EST | |||
| 330.00 | 3.45 | 5.20 | 4.33 | 4.00 | % | 0.01 | 1 | 0 | 0.25 | 0.23 | 0.01 | -0.09 | 9/10/2026 | 9/10/2026 3:59:41 PM EST | |
| 335.00 | 1.25 | 4.80 | 3.03 | % | 0.01 | 0 | 0 | 0.25 | 0.18 | 0.01 | -0.08 | 9/10/2026 3:59:41 PM EST | |||
| 340.00 | 0.30 | 3.95 | 2.13 | % | 0.01 | 0 | 0 | 0.24 | 0.13 | 0.01 | -0.06 | 9/10/2026 3:59:41 PM EST | |||
| 345.00 | 0.08 | 3.55 | 1.82 | % | 0.01 | 0 | 0 | 0.24 | 0.10 | 0.01 | -0.05 | 9/10/2026 3:59:41 PM EST | |||
| 350.00 | 0.65 | 1.51 | 1.08 | 1.05 | % | 0.00 | 1 | 0 | 0.25 | 0.07 | 0.01 | -0.04 | 9/10/2026 | 9/10/2026 3:59:41 PM EST | |
| 355.00 | 0.00 | 2.85 | 1.43 | % | 0.00 | 0 | 0 | 0.35 | 0.06 | 0.00 | -0.03 | 9/10/2026 3:59:41 PM EST | |||
| 360.00 | 0.14 | 1.34 | 0.74 | % | 0.00 | 0 | 0 | 0.25 | 0.04 | 0.00 | -0.02 | 9/10/2026 3:59:41 PM EST | |||
| 365.00 | 0.00 | 2.49 | 1.25 | % | 0.00 | 0 | 0 | 0.38 | 0.03 | 0.00 | -0.02 | 9/10/2026 3:59:41 PM EST | |||
| 370.00 | 0.01 | 1.19 | 0.60 | % | 0.00 | 0 | 0 | 0.25 | 0.02 | 0.00 | -0.01 | 9/10/2026 3:59:41 PM EST | |||
| 375.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.41 | 0.01 | 0.00 | -0.01 | 9/10/2026 3:59:41 PM EST | |||
| 380.00 | 0.00 | 1.14 | 0.57 | % | 0.00 | 0 | 0 | 0.37 | 0.01 | 0.00 | -0.01 | 9/10/2026 3:59:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 240.00 | 0.00 | 0.79 | 0.40 | 0.17 | % | 0.00 | 2 | 0 | 0.40 | -0.01 | 0.00 | -0.04 | 9/10/2026 | 9/10/2026 3:59:41 PM EST | |
| 245.00 | 0.00 | 1.03 | 0.52 | % | 0.00 | 0 | 0 | 0.39 | -0.02 | 0.00 | -0.04 | 9/10/2026 3:59:41 PM EST | |||
| 250.00 | 0.00 | 2.42 | 1.21 | % | 0.00 | 0 | 0 | 0.45 | -0.03 | 0.00 | -0.05 | 9/10/2026 3:59:41 PM EST | |||
| 255.00 | 0.00 | 2.09 | 1.05 | % | 0.00 | 0 | 0 | 0.40 | -0.04 | 0.00 | -0.06 | 9/10/2026 3:59:41 PM EST | |||
| 260.00 | 0.00 | 2.73 | 1.37 | % | 0.01 | 0 | 0 | 0.40 | -0.05 | 0.00 | -0.06 | 9/10/2026 3:59:41 PM EST | |||
| 265.00 | 0.20 | 2.99 | 1.60 | % | 0.01 | 0 | 0 | 0.30 | -0.08 | 0.00 | -0.10 | 9/10/2026 3:59:41 PM EST | |||
| 270.00 | 0.00 | 3.35 | 1.68 | % | 0.01 | 0 | 0 | 0.36 | -0.10 | 0.01 | -0.08 | 9/10/2026 3:59:41 PM EST | |||
| 275.00 | 0.22 | 3.85 | 2.04 | % | 0.01 | 0 | 0 | 0.26 | -0.13 | 0.01 | -0.12 | 9/10/2026 3:59:41 PM EST | |||
| 280.00 | 2.00 | 4.50 | 3.25 | % | 0.01 | 0 | 0 | 0.29 | -0.16 | 0.01 | -0.12 | 9/10/2026 3:59:41 PM EST | |||
| 285.00 | 3.05 | 5.35 | 4.20 | % | 0.01 | 0 | 0 | 0.29 | -0.21 | 0.01 | -0.13 | 9/10/2026 3:59:41 PM EST | |||
| 290.00 | 4.50 | 5.30 | 4.90 | 4.91 | % | 0.02 | 7 | 0 | 0.27 | -0.25 | 0.01 | -0.14 | 9/10/2026 | 9/10/2026 3:59:41 PM EST | |
| 295.00 | 4.80 | 7.40 | 6.10 | 5.90 | % | 0.02 | 1 | 0 | 0.26 | -0.31 | 0.01 | -0.14 | 9/10/2026 | 9/10/2026 3:59:41 PM EST | |
| 300.00 | 6.70 | 10.30 | 8.50 | 8.06 | % | 0.03 | 2 | 0 | 0.27 | -0.37 | 0.01 | -0.14 | 9/10/2026 | 9/10/2026 3:59:41 PM EST | |
| 305.00 | 8.85 | 11.40 | 10.13 | 10.40 | % | 0.03 | 3 | 0 | 0.25 | -0.44 | 0.01 | -0.14 | 9/10/2026 | 9/10/2026 3:59:41 PM EST | |
| 310.00 | 11.75 | 14.75 | 13.25 | % | 0.04 | 0 | 0 | 0.26 | -0.51 | 0.01 | -0.14 | 9/10/2026 3:59:41 PM EST | |||
| 315.00 | 14.70 | 17.10 | 15.90 | % | 0.05 | 0 | 0 | 0.26 | -0.58 | 0.01 | -0.13 | 9/10/2026 3:59:41 PM EST | |||
| 320.00 | 18.70 | 20.45 | 19.58 | 19.88 | % | 0.06 | 3 | 0 | 0.27 | -0.65 | 0.01 | -0.12 | 9/10/2026 | 9/10/2026 3:59:41 PM EST | |
| 325.00 | 21.65 | 24.00 | 22.83 | % | 0.07 | 0 | 0 | 0.25 | -0.71 | 0.01 | -0.10 | 9/10/2026 3:59:41 PM EST | |||
| 330.00 | 25.60 | 28.20 | 26.90 | % | 0.08 | 0 | 0 | 0.25 | -0.77 | 0.01 | -0.09 | 9/10/2026 3:59:41 PM EST | |||
| 335.00 | 29.25 | 32.30 | 30.78 | 29.38 | % | 0.09 | 1 | 0 | 0.29 | -0.82 | 0.01 | -0.08 | 9/10/2026 | 9/10/2026 3:59:41 PM EST | |
| 340.00 | 34.25 | 36.70 | 35.48 | % | 0.10 | 0 | 0 | 0.30 | -0.87 | 0.01 | -0.06 | 9/10/2026 3:59:41 PM EST | |||
| 345.00 | 38.90 | 41.20 | 40.05 | % | 0.12 | 0 | 0 | 0.30 | -0.90 | 0.01 | -0.05 | 9/10/2026 3:59:41 PM EST | |||
| 350.00 | 43.65 | 46.65 | 45.15 | % | 0.13 | 0 | 0 | 0.35 | -0.93 | 0.01 | -0.04 | 9/10/2026 3:59:41 PM EST | |||
| 355.00 | 47.80 | 51.45 | 49.63 | % | 0.14 | 0 | 0 | 0.38 | -0.94 | 0.00 | -0.03 | 9/10/2026 3:59:41 PM EST | |||
| 360.00 | 52.95 | 56.55 | 54.75 | % | 0.15 | 0 | 0 | 0.39 | -0.96 | 0.00 | -0.02 | 9/10/2026 3:59:41 PM EST | |||
| 365.00 | 57.95 | 61.55 | 59.75 | % | 0.16 | 0 | 0 | 0.42 | -0.97 | 0.00 | -0.02 | 9/10/2026 3:59:41 PM EST | |||
| 370.00 | 62.90 | 66.55 | 64.73 | % | 0.17 | 0 | 0 | 0.44 | -0.98 | 0.00 | -0.01 | 9/10/2026 3:59:41 PM EST | |||
| 375.00 | 67.90 | 71.55 | 69.73 | % | 0.19 | 0 | 0 | 0.47 | -0.99 | 0.00 | -0.01 | 9/10/2026 3:59:41 PM EST | |||
| 380.00 | 72.95 | 76.55 | 74.75 | % | 0.20 | 0 | 0 | 0.49 | -0.99 | 0.00 | -0.01 | 9/10/2026 3:59:41 PM EST |