Options Chain for HOME DEPOT INC COM (HD) - $406.40 as of 10/22/2024 2:18:27 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 210.00 | 190.95 | 194.95 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 10/22/2024 1:58:49 PM EST | |||
| 215.00 | 186.00 | 189.95 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 10/22/2024 1:58:49 PM EST | |||
| 220.00 | 181.05 | 184.95 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 10/22/2024 1:58:49 PM EST | |||
| 225.00 | 176.05 | 179.95 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 10/22/2024 1:58:49 PM EST | |||
| 230.00 | 171.10 | 175.00 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 10/22/2024 1:58:49 PM EST | |||
| 235.00 | 166.10 | 170.05 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 10/22/2024 1:58:49 PM EST | |||
| 240.00 | 161.15 | 165.05 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 10/22/2024 1:58:49 PM EST | |||
| 245.00 | 156.20 | 160.15 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 10/22/2024 1:58:49 PM EST | |||
| 250.00 | 151.20 | 155.20 | 166.95 | 0.00 | 0.00% | 0 | 1 | 1.02 | 1.00 | 0.00 | 0.00 | 10/17/2024 | 10/22/2024 1:58:49 PM EST |
| 255.00 | 146.25 | 150.20 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 10/22/2024 1:58:49 PM EST | |||
| 260.00 | 141.65 | 145.20 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 10/22/2024 1:58:49 PM EST | |||
| 265.00 | 136.35 | 140.30 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 10/22/2024 1:58:49 PM EST | |||
| 270.00 | 131.75 | 135.20 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 10/22/2024 1:58:49 PM EST | |||
| 275.00 | 126.75 | 130.30 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 10/22/2024 1:58:49 PM EST | |||
| 280.00 | 121.80 | 125.25 | % | 0 | 0 | 0.81 | 1.00 | 0.00 | -0.01 | 10/22/2024 1:58:49 PM EST | |||
| 285.00 | 116.85 | 120.45 | % | 0 | 0 | 0.72 | 0.99 | 0.00 | -0.01 | 10/22/2024 1:58:49 PM EST | |||
| 290.00 | 111.95 | 115.00 | % | 0 | 0 | 0.72 | 0.99 | 0.00 | -0.01 | 10/22/2024 1:58:49 PM EST | |||
| 295.00 | 107.00 | 110.45 | % | 0 | 0 | 0.74 | 0.99 | 0.00 | -0.01 | 10/22/2024 1:58:49 PM EST | |||
| 300.00 | 102.05 | 104.65 | % | 0 | 0 | 0.64 | 0.99 | 0.00 | -0.01 | 10/22/2024 1:58:49 PM EST | |||
| 305.00 | 97.15 | 99.75 | % | 0 | 0 | 0.61 | 0.99 | 0.00 | -0.01 | 10/22/2024 1:58:49 PM EST | |||
| 310.00 | 92.20 | 94.85 | % | 0 | 0 | 0.59 | 0.99 | 0.00 | -0.02 | 10/22/2024 1:58:49 PM EST | |||
| 315.00 | 87.30 | 89.90 | % | 0 | 0 | 0.56 | 0.99 | 0.00 | -0.02 | 10/22/2024 1:58:49 PM EST | |||
| 320.00 | 82.35 | 85.60 | % | 0 | 0 | 0.53 | 0.98 | 0.00 | -0.04 | 10/22/2024 1:58:49 PM EST | |||
| 325.00 | 77.45 | 80.60 | % | 0 | 0 | 0.37 | 0.98 | 0.00 | -0.04 | 10/22/2024 1:58:49 PM EST | |||
| 330.00 | 72.80 | 75.20 | % | 0 | 0 | 0.38 | 0.97 | 0.00 | -0.05 | 10/22/2024 1:58:49 PM EST | |||
| 335.00 | 67.90 | 70.30 | % | 0 | 0 | 0.35 | 0.95 | 0.00 | -0.06 | 10/22/2024 1:58:49 PM EST | |||
| 340.00 | 62.85 | 65.90 | 64.80 | % | 2 | 0 | 0.35 | 0.95 | 0.00 | -0.07 | 10/22/2024 | 10/22/2024 1:58:49 PM EST | |
| 345.00 | 58.15 | 61.30 | % | 0 | 0 | 0.33 | 0.94 | 0.00 | -0.08 | 10/22/2024 1:58:49 PM EST | |||
| 350.00 | 54.05 | 56.40 | % | 0 | 0 | 0.34 | 0.92 | 0.00 | -0.09 | 10/22/2024 1:58:49 PM EST | |||
| 355.00 | 48.70 | 51.65 | % | 0 | 0 | 0.32 | 0.91 | 0.00 | -0.10 | 10/22/2024 1:58:49 PM EST | |||
| 360.00 | 45.20 | 46.30 | 45.40 | % | 27 | 0 | 0.35 | 0.89 | 0.00 | -0.11 | 10/22/2024 | 10/22/2024 1:58:49 PM EST | |
| 365.00 | 40.65 | 42.20 | 40.95 | -9.22 | -18.38% | 2 | 1 | 0.31 | 0.86 | 0.01 | -0.13 | 10/22/2024 | 10/22/2024 1:58:49 PM EST |
| 370.00 | 36.30 | 37.00 | 39.85 | 0.00 | 0.00% | 0 | 3 | 0.32 | 0.83 | 0.01 | -0.14 | 10/21/2024 | 10/22/2024 1:58:49 PM EST |
| 375.00 | 32.00 | 32.75 | 35.00 | 0.00 | 0.00% | 0 | 4 | 0.30 | 0.80 | 0.01 | -0.15 | 10/21/2024 | 10/22/2024 1:58:49 PM EST |
| 380.00 | 27.95 | 28.90 | 25.95 | -14.65 | -36.09% | 5 | 1 | 0.28 | 0.76 | 0.01 | -0.16 | 10/22/2024 | 10/22/2024 1:58:49 PM EST |
| 385.00 | 24.10 | 24.80 | 22.25 | % | 7 | 0 | 0.26 | 0.72 | 0.01 | -0.17 | 10/22/2024 | 10/22/2024 1:58:49 PM EST | |
| 390.00 | 20.50 | 21.25 | 23.75 | 0.00 | 0.00% | 0 | 12 | 0.27 | 0.67 | 0.01 | -0.17 | 10/21/2024 | 10/22/2024 1:58:49 PM EST |
| 395.00 | 17.20 | 19.25 | 14.90 | -6.10 | -29.05% | 1 | 12 | 0.27 | 0.61 | 0.01 | -0.18 | 10/22/2024 | 10/22/2024 1:58:49 PM EST |
| 400.00 | 14.15 | 14.70 | 14.45 | -2.30 | -13.74% | 21 | 4 | 0.25 | 0.55 | 0.01 | -0.18 | 10/22/2024 | 10/22/2024 1:58:49 PM EST |
| 405.00 | 11.50 | 12.05 | 11.65 | -2.55 | -17.96% | 2 | 4 | 0.25 | 0.49 | 0.01 | -0.17 | 10/22/2024 | 10/22/2024 1:58:49 PM EST |
| 410.00 | 9.10 | 9.65 | 10.95 | 0.00 | 0.00% | 0 | 20 | 0.24 | 0.43 | 0.01 | -0.17 | 10/21/2024 | 10/22/2024 1:58:49 PM EST |
| 415.00 | 7.05 | 7.50 | 7.23 | -1.02 | -12.37% | 5 | 30 | 0.24 | 0.36 | 0.01 | -0.16 | 10/22/2024 | 10/22/2024 1:58:49 PM EST |
| 420.00 | 5.35 | 5.80 | 4.94 | -1.66 | -25.16% | 4 | 34 | 0.23 | 0.30 | 0.01 | -0.14 | 10/22/2024 | 10/22/2024 1:58:49 PM EST |
| 425.00 | 4.05 | 4.35 | 3.86 | -0.93 | -19.42% | 5 | 11 | 0.23 | 0.25 | 0.01 | -0.13 | 10/22/2024 | 10/22/2024 1:58:49 PM EST |
| 430.00 | 2.92 | 3.20 | 2.45 | -1.32 | -35.02% | 5 | 25 | 0.22 | 0.20 | 0.01 | -0.12 | 10/22/2024 | 10/22/2024 1:58:49 PM EST |
| 435.00 | 2.11 | 2.31 | 1.69 | -1.17 | -40.91% | 3 | 4 | 0.22 | 0.17 | 0.01 | -0.11 | 10/22/2024 | 10/22/2024 1:58:49 PM EST |
| 440.00 | 1.49 | 1.69 | 1.46 | -0.48 | -24.75% | 2 | 18 | 0.22 | 0.14 | 0.01 | -0.09 | 10/22/2024 | 10/22/2024 1:58:49 PM EST |
| 445.00 | 1.01 | 2.89 | 1.07 | -0.59 | -35.55% | 495 | 7 | 0.22 | 0.11 | 0.01 | -0.08 | 10/22/2024 | 10/22/2024 1:58:49 PM EST |
| 450.00 | 0.72 | 0.86 | 0.64 | -0.30 | -31.92% | 3 | 41 | 0.25 | 0.10 | 0.01 | -0.08 | 10/22/2024 | 10/22/2024 1:58:49 PM EST |
| 455.00 | 0.42 | 1.65 | 0.64 | -1.36 | -68.00% | 8 | 4 | 0.30 | 0.06 | 0.00 | -0.05 | 10/22/2024 | 10/22/2024 1:58:49 PM EST |
| 460.00 | 0.39 | 1.62 | 0.49 | % | 12 | 0 | 0.30 | 0.05 | 0.00 | -0.04 | 10/22/2024 | 10/22/2024 1:58:49 PM EST | |
| 465.00 | 0.30 | 2.28 | % | 0 | 0 | 0.35 | 0.04 | 0.00 | -0.03 | 10/22/2024 1:58:49 PM EST | |||
| 470.00 | 0.00 | 1.92 | 1.03 | 0.00 | 0.00% | 0 | 2 | 0.35 | 0.03 | 0.00 | -0.03 | 10/15/2024 | 10/22/2024 1:58:49 PM EST |
| 475.00 | 0.00 | 1.92 | % | 0 | 0 | 0.37 | 0.02 | 0.00 | -0.02 | 10/22/2024 1:58:49 PM EST | |||
| 480.00 | 0.00 | 2.16 | 0.43 | 0.00 | 0.00% | 0 | 1 | 0.39 | 0.01 | 0.00 | -0.02 | 10/17/2024 | 10/22/2024 1:58:49 PM EST |
| 485.00 | 0.00 | 2.15 | % | 0 | 0 | 0.41 | 0.01 | 0.00 | -0.01 | 10/22/2024 1:58:49 PM EST | |||
| 490.00 | 0.00 | 1.85 | % | 0 | 0 | 0.41 | 0.01 | 0.00 | -0.01 | 10/22/2024 1:58:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 210.00 | 0.00 | 1.76 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:58:49 PM EST | |||
| 215.00 | 0.00 | 1.76 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:58:49 PM EST | |||
| 220.00 | 0.00 | 1.76 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:58:49 PM EST | |||
| 225.00 | 0.00 | 1.76 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:58:49 PM EST | |||
| 230.00 | 0.00 | 2.15 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:58:49 PM EST | |||
| 235.00 | 0.00 | 2.16 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:58:49 PM EST | |||
| 240.00 | 0.00 | 1.78 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:58:49 PM EST | |||
| 245.00 | 0.00 | 1.79 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:58:49 PM EST | |||
| 250.00 | 0.00 | 1.80 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:58:49 PM EST | |||
| 255.00 | 0.00 | 2.20 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:58:49 PM EST | |||
| 260.00 | 0.00 | 1.82 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:58:49 PM EST | |||
| 265.00 | 0.00 | 1.84 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:58:49 PM EST | |||
| 270.00 | 0.00 | 1.87 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:58:49 PM EST | |||
| 275.00 | 0.00 | 1.89 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:58:49 PM EST | |||
| 280.00 | 0.00 | 2.29 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | -0.01 | 10/22/2024 1:58:49 PM EST | |||
| 285.00 | 0.00 | 1.96 | % | 0 | 0 | 0.69 | -0.01 | 0.00 | -0.01 | 10/22/2024 1:58:49 PM EST | |||
| 290.00 | 0.00 | 2.34 | % | 0 | 0 | 0.69 | -0.01 | 0.00 | -0.01 | 10/22/2024 1:58:49 PM EST | |||
| 295.00 | 0.00 | 2.38 | % | 0 | 0 | 0.67 | -0.01 | 0.00 | -0.01 | 10/22/2024 1:58:49 PM EST | |||
| 300.00 | 0.00 | 2.42 | % | 0 | 0 | 0.64 | -0.01 | 0.00 | -0.01 | 10/22/2024 1:58:49 PM EST | |||
| 305.00 | 0.00 | 2.46 | % | 0 | 0 | 0.61 | -0.01 | 0.00 | -0.01 | 10/22/2024 1:58:49 PM EST | |||
| 310.00 | 0.11 | 0.70 | 0.28 | 0.00 | 0.00% | 0 | 1 | 0.40 | -0.01 | 0.00 | -0.02 | 10/21/2024 | 10/22/2024 1:58:49 PM EST |
| 315.00 | 0.20 | 0.79 | 0.60 | % | 16 | 0 | 0.46 | -0.01 | 0.00 | -0.02 | 10/22/2024 | 10/22/2024 1:58:49 PM EST | |
| 320.00 | 0.50 | 1.56 | 0.63 | % | 20 | 0 | 0.37 | -0.02 | 0.00 | -0.04 | 10/22/2024 | 10/22/2024 1:58:49 PM EST | |
| 325.00 | 0.31 | 1.85 | 0.68 | % | 4 | 0 | 0.39 | -0.02 | 0.00 | -0.04 | 10/22/2024 | 10/22/2024 1:58:49 PM EST | |
| 330.00 | 0.64 | 1.79 | 0.73 | % | 4 | 0 | 0.37 | -0.03 | 0.00 | -0.05 | 10/22/2024 | 10/22/2024 1:58:49 PM EST | |
| 335.00 | 0.17 | 1.03 | 0.60 | 0.00 | 0.00% | 0 | 1 | 0.31 | -0.05 | 0.00 | -0.06 | 10/18/2024 | 10/22/2024 1:58:49 PM EST |
| 340.00 | 0.96 | 1.21 | 1.03 | +0.12 | +13.19% | 6 | 2 | 0.34 | -0.05 | 0.00 | -0.07 | 10/22/2024 | 10/22/2024 1:58:49 PM EST |
| 345.00 | 1.17 | 1.72 | 1.20 | +0.30 | +33.34% | 8 | 3 | 0.32 | -0.06 | 0.00 | -0.08 | 10/22/2024 | 10/22/2024 1:58:49 PM EST |
| 350.00 | 0.31 | 1.51 | 1.66 | +0.56 | +50.91% | 27 | 10 | 0.35 | -0.08 | 0.00 | -0.09 | 10/22/2024 | 10/22/2024 1:58:49 PM EST |
| 355.00 | 1.69 | 1.82 | 1.58 | 0.00 | 0.00% | 0 | 18 | 0.33 | -0.09 | 0.00 | -0.10 | 10/21/2024 | 10/22/2024 1:58:49 PM EST |
| 360.00 | 2.07 | 2.22 | 2.09 | +0.68 | +48.23% | 12 | 117 | 0.31 | -0.11 | 0.00 | -0.11 | 10/22/2024 | 10/22/2024 1:58:49 PM EST |
| 365.00 | 2.57 | 2.74 | 3.41 | +1.72 | +101.78% | 2 | 5 | 0.31 | -0.14 | 0.01 | -0.13 | 10/22/2024 | 10/22/2024 1:58:49 PM EST |
| 370.00 | 2.73 | 3.35 | 3.50 | +0.92 | +35.66% | 7 | 31 | 0.28 | -0.17 | 0.01 | -0.14 | 10/22/2024 | 10/22/2024 1:58:49 PM EST |
| 375.00 | 3.95 | 4.20 | 4.72 | +1.36 | +40.48% | 7 | 18 | 0.27 | -0.20 | 0.01 | -0.15 | 10/22/2024 | 10/22/2024 1:58:49 PM EST |
| 380.00 | 4.95 | 5.20 | 4.35 | 0.00 | 0.00% | 0 | 8 | 0.27 | -0.24 | 0.01 | -0.16 | 10/21/2024 | 10/22/2024 1:58:49 PM EST |
| 385.00 | 6.15 | 6.45 | 6.34 | +0.86 | +15.70% | 9 | 10 | 0.26 | -0.28 | 0.01 | -0.17 | 10/22/2024 | 10/22/2024 1:58:49 PM EST |
| 390.00 | 7.60 | 7.95 | 7.87 | +1.31 | +19.97% | 10 | 114 | 0.26 | -0.33 | 0.01 | -0.17 | 10/22/2024 | 10/22/2024 1:58:49 PM EST |
| 395.00 | 9.20 | 9.75 | 9.51 | +1.32 | +16.12% | 10 | 7 | 0.25 | -0.39 | 0.01 | -0.18 | 10/22/2024 | 10/22/2024 1:58:49 PM EST |
| 400.00 | 11.35 | 11.85 | 11.54 | +1.26 | +12.26% | 8 | 26 | 0.24 | -0.45 | 0.01 | -0.18 | 10/22/2024 | 10/22/2024 1:58:49 PM EST |
| 405.00 | 13.75 | 14.25 | 14.00 | +3.26 | +30.36% | 3 | 1 | 0.25 | -0.51 | 0.01 | -0.17 | 10/22/2024 | 10/22/2024 1:58:49 PM EST |
| 410.00 | 16.35 | 16.95 | 12.29 | 0.00 | 0.00% | 0 | 7 | 0.24 | -0.57 | 0.01 | -0.17 | 10/21/2024 | 10/22/2024 1:58:49 PM EST |
| 415.00 | 19.40 | 19.95 | 23.00 | +7.30 | +46.50% | 6 | 17 | 0.24 | -0.64 | 0.01 | -0.16 | 10/22/2024 | 10/22/2024 1:58:49 PM EST |
| 420.00 | 22.40 | 23.20 | 23.55 | +2.95 | +14.32% | 12 | 1 | 0.24 | -0.70 | 0.01 | -0.14 | 10/22/2024 | 10/22/2024 1:58:49 PM EST |
| 425.00 | 25.35 | 27.30 | 29.55 | +5.70 | +23.90% | 20 | 4 | 0.23 | -0.75 | 0.01 | -0.13 | 10/22/2024 | 10/22/2024 1:58:49 PM EST |
| 430.00 | 29.25 | 31.20 | 31.05 | +3.75 | +13.74% | 82 | 30 | 0.23 | -0.80 | 0.01 | -0.12 | 10/22/2024 | 10/22/2024 1:58:49 PM EST |
| 435.00 | 33.55 | 35.35 | 34.85 | +3.65 | +11.70% | 84 | 57 | 0.23 | -0.83 | 0.01 | -0.11 | 10/22/2024 | 10/22/2024 1:58:49 PM EST |
| 440.00 | 37.80 | 40.15 | 41.50 | +6.25 | +17.73% | 12 | 44 | 0.26 | -0.86 | 0.01 | -0.09 | 10/22/2024 | 10/22/2024 1:58:49 PM EST |
| 445.00 | 42.20 | 45.55 | 47.85 | +7.95 | +19.93% | 10 | 1 | 0.31 | -0.89 | 0.01 | -0.08 | 10/22/2024 | 10/22/2024 1:58:49 PM EST |
| 450.00 | 46.80 | 50.20 | % | 0 | 0 | 0.32 | -0.90 | 0.01 | -0.08 | 10/22/2024 1:58:49 PM EST | |||
| 455.00 | 51.50 | 55.40 | 49.35 | 0.00 | 0.00% | 0 | 0 | 0.34 | -0.94 | 0.00 | -0.05 | 10/21/2024 | 10/22/2024 1:58:49 PM EST |
| 460.00 | 56.25 | 60.15 | % | 0 | 0 | 0.36 | -0.95 | 0.00 | -0.04 | 10/22/2024 1:58:49 PM EST | |||
| 465.00 | 61.20 | 65.20 | % | 0 | 0 | 0.38 | -0.96 | 0.00 | -0.03 | 10/22/2024 1:58:49 PM EST | |||
| 470.00 | 66.15 | 70.15 | % | 0 | 0 | 0.40 | -0.97 | 0.00 | -0.03 | 10/22/2024 1:58:49 PM EST | |||
| 475.00 | 71.15 | 75.15 | % | 0 | 0 | 0.41 | -0.98 | 0.00 | -0.02 | 10/22/2024 1:58:49 PM EST | |||
| 480.00 | 76.10 | 80.20 | % | 0 | 0 | 0.44 | -0.99 | 0.00 | -0.02 | 10/22/2024 1:58:49 PM EST | |||
| 485.00 | 81.10 | 85.15 | % | 0 | 0 | 0.45 | -0.99 | 0.00 | -0.01 | 10/22/2024 1:58:49 PM EST | |||
| 490.00 | 86.10 | 90.15 | % | 0 | 0 | 0.47 | -0.99 | 0.00 | -0.01 | 10/22/2024 1:58:49 PM EST |