Options Chain for HOME DEPOT INC COM (HD) - $297.08 as of 9/24/2026 4:42:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 230.00 | 61.40 | 65.00 | 63.20 | % | 0.27 | 0 | 0 | 0.56 | 1.00 | 0.00 | -0.03 | 9/24/2026 2:59:04 PM EST | |||
| 235.00 | 56.50 | 60.30 | 58.40 | % | 0.25 | 0 | 0 | 0.53 | 0.99 | 0.00 | -0.03 | 9/24/2026 2:59:04 PM EST | |||
| 240.00 | 51.70 | 55.35 | 53.53 | % | 0.22 | 0 | 0 | 0.50 | 0.99 | 0.00 | -0.04 | 9/24/2026 2:59:04 PM EST | |||
| 245.00 | 46.85 | 50.30 | 48.58 | % | 0.20 | 0 | 0 | 0.47 | 0.98 | 0.00 | -0.05 | 9/24/2026 2:59:04 PM EST | |||
| 250.00 | 42.10 | 45.80 | 43.95 | % | 0.18 | 0 | 0 | 0.30 | 0.96 | 0.00 | -0.06 | 9/24/2026 2:59:04 PM EST | |||
| 255.00 | 37.50 | 40.95 | 39.23 | % | 0.15 | 0 | 0 | 0.36 | 0.94 | 0.00 | -0.08 | 9/24/2026 2:59:04 PM EST | |||
| 260.00 | 32.95 | 36.70 | 34.83 | % | 0.13 | 0 | 0 | 0.35 | 0.92 | 0.01 | -0.10 | 9/24/2026 2:59:04 PM EST | |||
| 265.00 | 29.20 | 32.30 | 30.75 | % | 0.12 | 0 | 0 | 0.26 | 0.88 | 0.01 | -0.11 | 9/24/2026 2:59:04 PM EST | |||
| 270.00 | 25.15 | 28.25 | 26.70 | % | 0.10 | 0 | 0 | 0.26 | 0.84 | 0.01 | -0.12 | 9/24/2026 2:59:04 PM EST | |||
| 275.00 | 20.60 | 24.40 | 22.50 | % | 0.08 | 0 | 0 | 0.26 | 0.79 | 0.01 | -0.13 | 9/24/2026 2:59:04 PM EST | |||
| 280.00 | 18.10 | 19.45 | 18.78 | % | 0.07 | 0 | 0 | 0.26 | 0.73 | 0.01 | -0.14 | 9/24/2026 2:59:04 PM EST | |||
| 285.00 | 14.20 | 17.55 | 15.88 | % | 0.06 | 0 | 0 | 0.27 | 0.66 | 0.01 | -0.15 | 9/24/2026 2:59:04 PM EST | |||
| 290.00 | 11.35 | 13.20 | 12.28 | 13.25 | % | 0.04 | 1 | 0 | 0.27 | 0.59 | 0.01 | -0.15 | 9/24/2026 | 9/24/2026 2:59:04 PM EST | |
| 295.00 | 8.30 | 12.20 | 10.25 | 10.40 | % | 0.03 | 22 | 0 | 0.26 | 0.52 | 0.02 | -0.15 | 9/24/2026 | 9/24/2026 2:59:04 PM EST | |
| 300.00 | 6.20 | 10.00 | 8.10 | 8.23 | % | 0.03 | 1 | 0 | 0.27 | 0.44 | 0.02 | -0.14 | 9/24/2026 | 9/24/2026 2:59:04 PM EST | |
| 305.00 | 4.40 | 8.25 | 6.33 | 6.46 | % | 0.02 | 22 | 0 | 0.26 | 0.37 | 0.01 | -0.13 | 9/24/2026 | 9/24/2026 2:59:04 PM EST | |
| 310.00 | 3.00 | 6.45 | 4.73 | 4.95 | % | 0.02 | 2 | 0 | 0.25 | 0.30 | 0.01 | -0.12 | 9/24/2026 | 9/24/2026 2:59:04 PM EST | |
| 315.00 | 2.65 | 5.00 | 3.83 | 3.89 | % | 0.01 | 3 | 0 | 0.27 | 0.24 | 0.01 | -0.10 | 9/24/2026 | 9/24/2026 2:59:04 PM EST | |
| 320.00 | 2.55 | 2.98 | 2.77 | 2.65 | % | 0.01 | 3 | 0 | 0.27 | 0.18 | 0.01 | -0.09 | 9/24/2026 | 9/24/2026 2:59:04 PM EST | |
| 325.00 | 0.90 | 2.35 | 1.63 | % | 0.01 | 0 | 0 | 0.27 | 0.14 | 0.01 | -0.07 | 9/24/2026 2:59:04 PM EST | |||
| 330.00 | 0.00 | 2.00 | 1.00 | % | 0.00 | 0 | 0 | 0.30 | 0.09 | 0.01 | -0.05 | 9/24/2026 2:59:04 PM EST | |||
| 335.00 | 0.00 | 3.15 | 1.58 | % | 0.00 | 0 | 0 | 0.37 | 0.07 | 0.01 | -0.04 | 9/24/2026 2:59:04 PM EST | |||
| 340.00 | 0.00 | 2.75 | 1.38 | % | 0.00 | 0 | 0 | 0.38 | 0.05 | 0.00 | -0.03 | 9/24/2026 2:59:04 PM EST | |||
| 345.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 0.24 | 0.03 | 0.00 | -0.02 | 9/24/2026 2:59:04 PM EST | |||
| 350.00 | 0.00 | 2.52 | 1.26 | % | 0.00 | 0 | 0 | 0.42 | 0.02 | 0.00 | -0.02 | 9/24/2026 2:59:04 PM EST | |||
| 355.00 | 0.00 | 2.42 | 1.21 | % | 0.00 | 0 | 0 | 0.44 | 0.01 | 0.00 | -0.01 | 9/24/2026 2:59:04 PM EST | |||
| 360.00 | 0.00 | 2.34 | 1.17 | % | 0.00 | 0 | 0 | 0.46 | 0.01 | 0.00 | -0.01 | 9/24/2026 2:59:04 PM EST | |||
| 365.00 | 0.00 | 2.29 | 1.15 | % | 0.00 | 0 | 0 | 0.47 | 0.01 | 0.00 | 0.00 | 9/24/2026 2:59:04 PM EST | |||
| 370.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 9/24/2026 2:59:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 230.00 | 0.00 | 0.52 | 0.26 | % | 0.00 | 0 | 0 | 0.39 | 0.00 | 0.00 | -0.03 | 9/24/2026 2:59:04 PM EST | |||
| 235.00 | 0.00 | 2.22 | 1.11 | % | 0.00 | 0 | 0 | 0.51 | -0.01 | 0.00 | -0.03 | 9/24/2026 2:59:04 PM EST | |||
| 240.00 | 0.00 | 2.27 | 1.14 | % | 0.00 | 0 | 0 | 0.48 | -0.01 | 0.00 | -0.04 | 9/24/2026 2:59:04 PM EST | |||
| 245.00 | 0.00 | 2.35 | 1.18 | % | 0.00 | 0 | 0 | 0.44 | -0.02 | 0.00 | -0.05 | 9/24/2026 2:59:04 PM EST | |||
| 250.00 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 0.36 | -0.04 | 0.00 | -0.06 | 9/24/2026 2:59:04 PM EST | |||
| 255.00 | 0.00 | 2.47 | 1.24 | % | 0.00 | 0 | 0 | 0.26 | -0.06 | 0.00 | -0.08 | 9/24/2026 2:59:04 PM EST | |||
| 260.00 | 0.00 | 3.35 | 1.68 | 1.45 | % | 0.01 | 1 | 0 | 0.25 | -0.08 | 0.01 | -0.10 | 9/24/2026 | 9/24/2026 2:59:04 PM EST | |
| 265.00 | 0.23 | 3.75 | 1.99 | % | 0.01 | 0 | 0 | 0.25 | -0.12 | 0.01 | -0.11 | 9/24/2026 2:59:04 PM EST | |||
| 270.00 | 0.97 | 4.30 | 2.64 | % | 0.01 | 0 | 0 | 0.26 | -0.16 | 0.01 | -0.12 | 9/24/2026 2:59:04 PM EST | |||
| 275.00 | 2.43 | 5.80 | 4.12 | % | 0.01 | 0 | 0 | 0.26 | -0.21 | 0.01 | -0.13 | 9/24/2026 2:59:04 PM EST | |||
| 280.00 | 3.90 | 6.05 | 4.98 | 5.60 | % | 0.02 | 4 | 0 | 0.28 | -0.27 | 0.01 | -0.14 | 9/24/2026 | 9/24/2026 2:59:04 PM EST | |
| 285.00 | 5.35 | 8.95 | 7.15 | 7.00 | % | 0.03 | 1 | 0 | 0.26 | -0.34 | 0.01 | -0.15 | 9/24/2026 | 9/24/2026 2:59:04 PM EST | |
| 290.00 | 7.45 | 11.30 | 9.38 | 9.12 | % | 0.03 | 15 | 0 | 0.27 | -0.41 | 0.01 | -0.15 | 9/24/2026 | 9/24/2026 2:59:04 PM EST | |
| 295.00 | 10.10 | 12.60 | 11.35 | % | 0.04 | 0 | 0 | 0.27 | -0.48 | 0.02 | -0.15 | 9/24/2026 2:59:04 PM EST | |||
| 300.00 | 13.00 | 16.10 | 14.55 | 14.08 | % | 0.05 | 11 | 0 | 0.27 | -0.56 | 0.02 | -0.14 | 9/24/2026 | 9/24/2026 2:59:04 PM EST | |
| 305.00 | 16.15 | 19.75 | 17.95 | % | 0.06 | 0 | 0 | 0.27 | -0.63 | 0.01 | -0.13 | 9/24/2026 2:59:04 PM EST | |||
| 310.00 | 19.90 | 22.55 | 21.23 | % | 0.07 | 0 | 0 | 0.27 | -0.70 | 0.01 | -0.12 | 9/24/2026 2:59:04 PM EST | |||
| 315.00 | 23.80 | 27.35 | 25.58 | % | 0.08 | 0 | 0 | 0.27 | -0.76 | 0.01 | -0.10 | 9/24/2026 2:59:04 PM EST | |||
| 320.00 | 28.00 | 31.45 | 29.73 | % | 0.09 | 0 | 0 | 0.32 | -0.82 | 0.01 | -0.09 | 9/24/2026 2:59:04 PM EST | |||
| 325.00 | 32.20 | 35.90 | 34.05 | % | 0.10 | 0 | 0 | 0.33 | -0.86 | 0.01 | -0.07 | 9/24/2026 2:59:04 PM EST | |||
| 330.00 | 36.75 | 40.45 | 38.60 | % | 0.12 | 0 | 0 | 0.31 | -0.91 | 0.01 | -0.05 | 9/24/2026 2:59:04 PM EST | |||
| 335.00 | 41.55 | 45.20 | 43.38 | % | 0.13 | 0 | 0 | 0.32 | -0.93 | 0.01 | -0.04 | 9/24/2026 2:59:04 PM EST | |||
| 340.00 | 46.10 | 50.10 | 48.10 | % | 0.14 | 0 | 0 | 0.38 | -0.95 | 0.00 | -0.03 | 9/24/2026 2:59:04 PM EST | |||
| 345.00 | 51.60 | 55.15 | 53.38 | % | 0.15 | 0 | 0 | 0.43 | -0.97 | 0.00 | -0.02 | 9/24/2026 2:59:04 PM EST | |||
| 350.00 | 56.60 | 60.15 | 58.38 | % | 0.17 | 0 | 0 | 0.43 | -0.98 | 0.00 | -0.02 | 9/24/2026 2:59:04 PM EST | |||
| 355.00 | 61.60 | 65.15 | 63.38 | % | 0.18 | 0 | 0 | 0.46 | -0.99 | 0.00 | -0.01 | 9/24/2026 2:59:04 PM EST | |||
| 360.00 | 66.60 | 70.15 | 68.38 | % | 0.19 | 0 | 0 | 0.48 | -0.99 | 0.00 | -0.01 | 9/24/2026 2:59:04 PM EST | |||
| 365.00 | 71.60 | 75.15 | 73.38 | % | 0.20 | 0 | 0 | 0.48 | -0.99 | 0.00 | 0.00 | 9/24/2026 2:59:04 PM EST | |||
| 370.00 | 76.60 | 80.15 | 78.38 | % | 0.21 | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 9/24/2026 2:59:04 PM EST |