Options Chain for HOME DEPOT INC COM (HD) - $285.88 as of 10/8/2026 6:11:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 215.00 | 80.15 | 83.60 | 81.88 | % | 0.38 | 0 | 0 | 0.61 | 1.00 | 0.00 | -0.03 | 10/8/2026 3:59:45 PM EST | |||
| 220.00 | 75.20 | 78.75 | 76.98 | % | 0.35 | 0 | 0 | 0.58 | 0.99 | 0.00 | -0.03 | 10/8/2026 3:59:45 PM EST | |||
| 225.00 | 70.30 | 73.55 | 71.93 | % | 0.32 | 0 | 0 | 0.52 | 0.99 | 0.00 | -0.04 | 10/8/2026 3:59:45 PM EST | |||
| 230.00 | 65.40 | 68.95 | 67.18 | % | 0.29 | 0 | 0 | 0.52 | 0.98 | 0.00 | -0.04 | 10/8/2026 3:59:45 PM EST | |||
| 235.00 | 60.60 | 64.05 | 62.33 | % | 0.27 | 0 | 0 | 0.49 | 0.98 | 0.00 | -0.05 | 10/8/2026 3:59:45 PM EST | |||
| 240.00 | 55.80 | 58.65 | 57.23 | % | 0.24 | 0 | 0 | 0.43 | 0.96 | 0.00 | -0.05 | 10/8/2026 3:59:45 PM EST | |||
| 245.00 | 51.10 | 54.15 | 52.63 | % | 0.21 | 0 | 0 | 0.43 | 0.95 | 0.00 | -0.06 | 10/8/2026 3:59:45 PM EST | |||
| 250.00 | 46.45 | 49.45 | 47.95 | % | 0.19 | 0 | 0 | 0.41 | 0.93 | 0.00 | -0.07 | 10/8/2026 3:59:45 PM EST | |||
| 255.00 | 41.95 | 44.80 | 43.38 | % | 0.17 | 0 | 0 | 0.30 | 0.90 | 0.00 | -0.08 | 10/8/2026 3:59:45 PM EST | |||
| 260.00 | 37.55 | 40.50 | 39.03 | % | 0.15 | 0 | 0 | 0.32 | 0.88 | 0.01 | -0.10 | 10/8/2026 3:59:45 PM EST | |||
| 265.00 | 33.35 | 36.45 | 34.90 | % | 0.13 | 0 | 0 | 0.32 | 0.84 | 0.01 | -0.11 | 10/8/2026 3:59:45 PM EST | |||
| 270.00 | 30.65 | 32.05 | 31.35 | % | 0.12 | 0 | 0 | 0.34 | 0.80 | 0.01 | -0.12 | 10/8/2026 3:59:45 PM EST | |||
| 275.00 | 25.50 | 29.05 | 27.28 | % | 0.10 | 0 | 0 | 0.33 | 0.76 | 0.01 | -0.13 | 10/8/2026 3:59:45 PM EST | |||
| 280.00 | 22.05 | 25.40 | 23.73 | 16.37 | % | 0.08 | 5 | 0 | 0.32 | 0.71 | 0.01 | -0.14 | 10/8/2026 | 10/8/2026 3:59:45 PM EST | |
| 285.00 | 18.60 | 22.15 | 20.38 | % | 0.07 | 0 | 0 | 0.32 | 0.66 | 0.01 | -0.14 | 10/8/2026 3:59:45 PM EST | |||
| 290.00 | 15.55 | 18.70 | 17.13 | 16.32 | % | 0.06 | 2 | 0 | 0.31 | 0.60 | 0.01 | -0.15 | 10/8/2026 | 10/8/2026 3:59:45 PM EST | |
| 295.00 | 12.80 | 16.25 | 14.53 | % | 0.05 | 0 | 0 | 0.31 | 0.54 | 0.01 | -0.15 | 10/8/2026 3:59:45 PM EST | |||
| 300.00 | 10.30 | 13.50 | 11.90 | 9.30 | % | 0.04 | 1 | 0 | 0.31 | 0.48 | 0.01 | -0.15 | 10/8/2026 | 10/8/2026 3:59:45 PM EST | |
| 305.00 | 8.10 | 11.35 | 9.73 | 9.00 | % | 0.03 | 2 | 0 | 0.30 | 0.42 | 0.01 | -0.14 | 10/8/2026 | 10/8/2026 3:59:45 PM EST | |
| 310.00 | 6.15 | 8.70 | 7.43 | % | 0.02 | 0 | 0 | 0.29 | 0.37 | 0.01 | -0.13 | 10/8/2026 3:59:45 PM EST | |||
| 315.00 | 4.85 | 7.85 | 6.35 | 6.13 | % | 0.02 | 1 | 0 | 0.30 | 0.31 | 0.01 | -0.12 | 10/8/2026 | 10/8/2026 3:59:45 PM EST | |
| 320.00 | 4.35 | 6.15 | 5.25 | 5.38 | % | 0.02 | 1 | 0 | 0.31 | 0.26 | 0.01 | -0.11 | 10/8/2026 | 10/8/2026 3:59:45 PM EST | |
| 325.00 | 2.06 | 4.65 | 3.36 | % | 0.01 | 0 | 0 | 0.28 | 0.21 | 0.01 | -0.09 | 10/8/2026 3:59:45 PM EST | |||
| 330.00 | 1.15 | 4.95 | 3.05 | % | 0.01 | 0 | 0 | 0.29 | 0.17 | 0.01 | -0.08 | 10/8/2026 3:59:45 PM EST | |||
| 335.00 | 0.43 | 3.60 | 2.02 | % | 0.01 | 0 | 0 | 0.27 | 0.13 | 0.01 | -0.07 | 10/8/2026 3:59:45 PM EST | |||
| 340.00 | 0.98 | 2.00 | 1.49 | 1.50 | % | 0.00 | 2 | 0 | 0.28 | 0.10 | 0.01 | -0.05 | 10/8/2026 | 10/8/2026 3:59:45 PM EST | |
| 345.00 | 0.00 | 3.25 | 1.63 | % | 0.00 | 0 | 0 | 0.38 | 0.09 | 0.01 | -0.05 | 10/8/2026 3:59:45 PM EST | |||
| 350.00 | 0.00 | 3.05 | 1.53 | % | 0.00 | 0 | 0 | 0.39 | 0.06 | 0.00 | -0.04 | 10/8/2026 3:59:45 PM EST | |||
| 355.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.31 | 0.04 | 0.00 | -0.03 | 10/8/2026 3:59:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 215.00 | 0.00 | 2.23 | 1.12 | % | 0.01 | 0 | 0 | 0.63 | 0.00 | 0.00 | -0.03 | 10/8/2026 3:59:45 PM EST | |||
| 220.00 | 0.00 | 0.54 | 0.27 | % | 0.00 | 0 | 0 | 0.44 | -0.01 | 0.00 | -0.03 | 10/8/2026 3:59:45 PM EST | |||
| 225.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.44 | -0.01 | 0.00 | -0.04 | 10/8/2026 3:59:45 PM EST | |||
| 230.00 | 0.00 | 1.04 | 0.52 | % | 0.00 | 0 | 0 | 0.44 | -0.02 | 0.00 | -0.04 | 10/8/2026 3:59:45 PM EST | |||
| 235.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 0.51 | -0.02 | 0.00 | -0.05 | 10/8/2026 3:59:45 PM EST | |||
| 240.00 | 0.00 | 2.70 | 1.35 | % | 0.01 | 0 | 0 | 0.48 | -0.04 | 0.00 | -0.05 | 10/8/2026 3:59:45 PM EST | |||
| 245.00 | 0.00 | 2.95 | 1.48 | % | 0.01 | 0 | 0 | 0.46 | -0.05 | 0.00 | -0.06 | 10/8/2026 3:59:45 PM EST | |||
| 250.00 | 0.01 | 3.30 | 1.66 | % | 0.01 | 0 | 0 | 0.30 | -0.07 | 0.00 | -0.07 | 10/8/2026 3:59:45 PM EST | |||
| 255.00 | 0.43 | 3.80 | 2.12 | % | 0.01 | 0 | 0 | 0.33 | -0.10 | 0.00 | -0.08 | 10/8/2026 3:59:45 PM EST | |||
| 260.00 | 1.01 | 4.40 | 2.71 | % | 0.01 | 0 | 0 | 0.33 | -0.12 | 0.01 | -0.10 | 10/8/2026 3:59:45 PM EST | |||
| 265.00 | 2.06 | 5.15 | 3.61 | % | 0.01 | 0 | 0 | 0.34 | -0.16 | 0.01 | -0.11 | 10/8/2026 3:59:45 PM EST | |||
| 270.00 | 2.64 | 5.30 | 3.97 | 4.45 | % | 0.01 | 2 | 0 | 0.32 | -0.20 | 0.01 | -0.12 | 10/8/2026 | 10/8/2026 3:59:45 PM EST | |
| 275.00 | 4.10 | 7.25 | 5.68 | 6.96 | % | 0.02 | 1 | 0 | 0.33 | -0.24 | 0.01 | -0.13 | 10/8/2026 | 10/8/2026 3:59:45 PM EST | |
| 280.00 | 6.15 | 8.10 | 7.13 | 6.80 | % | 0.03 | 1 | 0 | 0.33 | -0.29 | 0.01 | -0.14 | 10/8/2026 | 10/8/2026 3:59:45 PM EST | |
| 285.00 | 6.65 | 10.25 | 8.45 | % | 0.03 | 0 | 0 | 0.31 | -0.34 | 0.01 | -0.14 | 10/8/2026 3:59:45 PM EST | |||
| 290.00 | 9.45 | 11.35 | 10.40 | % | 0.04 | 0 | 0 | 0.31 | -0.40 | 0.01 | -0.15 | 10/8/2026 3:59:45 PM EST | |||
| 295.00 | 10.85 | 14.55 | 12.70 | % | 0.04 | 0 | 0 | 0.31 | -0.46 | 0.01 | -0.15 | 10/8/2026 3:59:45 PM EST | |||
| 300.00 | 13.55 | 16.75 | 15.15 | % | 0.05 | 0 | 0 | 0.30 | -0.52 | 0.01 | -0.15 | 10/8/2026 3:59:45 PM EST | |||
| 305.00 | 16.50 | 19.85 | 18.18 | % | 0.06 | 0 | 0 | 0.30 | -0.58 | 0.01 | -0.14 | 10/8/2026 3:59:45 PM EST | |||
| 310.00 | 19.60 | 22.95 | 21.28 | % | 0.07 | 0 | 0 | 0.30 | -0.63 | 0.01 | -0.13 | 10/8/2026 3:59:45 PM EST | |||
| 315.00 | 23.45 | 26.30 | 24.88 | % | 0.08 | 0 | 0 | 0.30 | -0.69 | 0.01 | -0.12 | 10/8/2026 3:59:45 PM EST | |||
| 320.00 | 27.00 | 30.00 | 28.50 | % | 0.09 | 0 | 0 | 0.30 | -0.74 | 0.01 | -0.11 | 10/8/2026 3:59:45 PM EST | |||
| 325.00 | 30.80 | 33.95 | 32.38 | % | 0.10 | 0 | 0 | 0.29 | -0.79 | 0.01 | -0.09 | 10/8/2026 3:59:45 PM EST | |||
| 330.00 | 34.70 | 38.15 | 36.43 | % | 0.11 | 0 | 0 | 0.27 | -0.83 | 0.01 | -0.08 | 10/8/2026 3:59:45 PM EST | |||
| 335.00 | 39.60 | 42.50 | 41.05 | % | 0.12 | 0 | 0 | 0.28 | -0.87 | 0.01 | -0.07 | 10/8/2026 3:59:45 PM EST | |||
| 340.00 | 44.15 | 47.05 | 45.60 | % | 0.13 | 0 | 0 | 0.36 | -0.90 | 0.01 | -0.05 | 10/8/2026 3:59:45 PM EST | |||
| 345.00 | 48.55 | 51.75 | 50.15 | % | 0.15 | 0 | 0 | 0.40 | -0.91 | 0.01 | -0.05 | 10/8/2026 3:59:45 PM EST | |||
| 350.00 | 53.00 | 56.55 | 54.78 | % | 0.16 | 0 | 0 | 0.41 | -0.94 | 0.00 | -0.04 | 10/8/2026 3:59:45 PM EST | |||
| 355.00 | 57.60 | 61.60 | 59.60 | % | 0.17 | 0 | 0 | 0.43 | -0.96 | 0.00 | -0.03 | 10/8/2026 3:59:45 PM EST |