Options Chain for HOME DEPOT INC COM (HD) - $369.07 as of 11/7/2025 12:44:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 220.00 | % | 0.00 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 11/7/2025 11:59:01 AM EST | ||||||
| 225.00 | % | 0.00 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 11/7/2025 11:59:01 AM EST | ||||||
| 230.00 | % | 0.00 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 11/7/2025 11:59:01 AM EST | ||||||
| 235.00 | % | 0.00 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 11/7/2025 11:59:01 AM EST | ||||||
| 240.00 | % | 0.00 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 11/7/2025 11:59:01 AM EST | ||||||
| 245.00 | % | 0.00 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 11/7/2025 11:59:01 AM EST | ||||||
| 250.00 | 120.50 | 123.70 | 122.10 | % | 0.49 | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 11/7/2025 11:59:01 AM EST | |||
| 255.00 | 115.45 | 118.75 | 117.10 | % | 0.46 | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 11/7/2025 11:59:01 AM EST | |||
| 260.00 | 110.10 | 113.80 | 111.95 | % | 0.43 | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 11/7/2025 11:59:01 AM EST | |||
| 265.00 | 105.30 | 108.85 | 107.08 | % | 0.40 | 0 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 11/7/2025 11:59:01 AM EST | |||
| 270.00 | 100.55 | 103.90 | 102.23 | % | 0.38 | 0 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 11/7/2025 11:59:01 AM EST | |||
| 275.00 | 95.25 | 98.95 | 97.10 | % | 0.35 | 0 | 0 | 0.62 | 1.00 | 0.00 | 0.00 | 11/7/2025 11:59:01 AM EST | |||
| 280.00 | 90.75 | 94.00 | 92.38 | % | 0.33 | 0 | 0 | 0.62 | 1.00 | 0.00 | 0.00 | 11/7/2025 11:59:01 AM EST | |||
| 285.00 | % | 0.00 | 0 | 0 | 0.55 | 1.00 | 0.00 | 0.00 | 11/7/2025 11:59:01 AM EST | ||||||
| 290.00 | % | 0.00 | 0 | 0 | 0.55 | 0.99 | 0.00 | 0.00 | 11/7/2025 11:59:01 AM EST | ||||||
| 295.00 | % | 0.00 | 0 | 0 | 0.51 | 0.99 | 0.00 | -0.01 | 11/7/2025 11:59:01 AM EST | ||||||
| 300.00 | 71.20 | 74.50 | 72.85 | % | 0.24 | 0 | 0 | 0.48 | 0.98 | 0.00 | -0.02 | 11/7/2025 11:59:01 AM EST | |||
| 305.00 | 66.60 | 69.50 | 68.05 | % | 0.22 | 0 | 0 | 0.40 | 0.97 | 0.00 | -0.03 | 11/7/2025 11:59:01 AM EST | |||
| 310.00 | 61.60 | 64.90 | 63.25 | % | 0.20 | 0 | 0 | 0.38 | 0.95 | 0.00 | -0.04 | 11/7/2025 11:59:01 AM EST | |||
| 315.00 | 56.75 | 60.15 | 58.45 | % | 0.19 | 0 | 0 | 0.37 | 0.93 | 0.00 | -0.05 | 11/7/2025 11:59:01 AM EST | |||
| 320.00 | 51.80 | 55.50 | 53.65 | % | 0.17 | 0 | 0 | 0.36 | 0.92 | 0.00 | -0.06 | 11/7/2025 11:59:01 AM EST | |||
| 325.00 | 48.05 | 50.90 | 49.48 | % | 0.15 | 0 | 0 | 0.34 | 0.89 | 0.00 | -0.07 | 11/7/2025 11:59:01 AM EST | |||
| 330.00 | 43.55 | 46.40 | 44.98 | % | 0.14 | 0 | 0 | 0.33 | 0.87 | 0.01 | -0.08 | 11/7/2025 11:59:01 AM EST | |||
| 335.00 | 38.75 | 42.05 | 40.40 | % | 0.12 | 0 | 0 | 0.32 | 0.84 | 0.01 | -0.09 | 11/7/2025 11:59:01 AM EST | |||
| 340.00 | 34.60 | 37.85 | 36.23 | % | 0.11 | 0 | 0 | 0.31 | 0.81 | 0.01 | -0.10 | 11/7/2025 11:59:01 AM EST | |||
| 345.00 | 30.00 | 33.85 | 31.93 | % | 0.09 | 0 | 0 | 0.31 | 0.77 | 0.01 | -0.11 | 11/7/2025 11:59:01 AM EST | |||
| 350.00 | 27.10 | 30.05 | 28.58 | % | 0.08 | 0 | 0 | 0.30 | 0.73 | 0.01 | -0.12 | 11/7/2025 11:59:01 AM EST | |||
| 355.00 | 23.35 | 26.55 | 24.95 | % | 0.07 | 0 | 0 | 0.30 | 0.69 | 0.01 | -0.13 | 11/7/2025 11:59:01 AM EST | |||
| 360.00 | 20.05 | 23.30 | 21.68 | % | 0.06 | 0 | 0 | 0.29 | 0.64 | 0.01 | -0.14 | 11/7/2025 11:59:01 AM EST | |||
| 365.00 | 17.75 | 20.30 | 19.03 | % | 0.05 | 0 | 0 | 0.29 | 0.59 | 0.01 | -0.14 | 11/7/2025 11:59:01 AM EST | |||
| 370.00 | 14.85 | 17.30 | 16.08 | 16.30 | +2.04 | +14.31% | 0.04 | 1 | 3 | 0.28 | 0.54 | 0.01 | -0.14 | 11/7/2025 | 11/7/2025 11:59:01 AM EST |
| 375.00 | 12.30 | 14.85 | 13.58 | 11.80 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.28 | 0.49 | 0.01 | -0.14 | 11/6/2025 | 11/7/2025 11:59:01 AM EST |
| 380.00 | 9.80 | 12.05 | 10.93 | 11.00 | % | 0.03 | 1 | 0 | 0.27 | 0.43 | 0.01 | -0.13 | 11/7/2025 | 11/7/2025 11:59:01 AM EST | |
| 385.00 | 7.65 | 10.55 | 9.10 | % | 0.02 | 0 | 0 | 0.27 | 0.37 | 0.01 | -0.13 | 11/7/2025 11:59:01 AM EST | |||
| 390.00 | 5.75 | 8.85 | 7.30 | % | 0.02 | 0 | 0 | 0.27 | 0.32 | 0.01 | -0.12 | 11/7/2025 11:59:01 AM EST | |||
| 395.00 | 4.30 | 7.25 | 5.78 | % | 0.01 | 0 | 0 | 0.26 | 0.27 | 0.01 | -0.11 | 11/7/2025 11:59:01 AM EST | |||
| 400.00 | 2.93 | 6.25 | 4.59 | % | 0.01 | 0 | 0 | 0.26 | 0.22 | 0.01 | -0.10 | 11/7/2025 11:59:01 AM EST | |||
| 405.00 | 1.91 | 5.60 | 3.76 | % | 0.01 | 0 | 0 | 0.26 | 0.18 | 0.01 | -0.09 | 11/7/2025 11:59:01 AM EST | |||
| 410.00 | 1.07 | 4.75 | 2.91 | % | 0.01 | 0 | 0 | 0.26 | 0.15 | 0.01 | -0.08 | 11/7/2025 11:59:01 AM EST | |||
| 415.00 | 0.39 | 4.05 | 2.22 | % | 0.01 | 0 | 0 | 0.25 | 0.12 | 0.01 | -0.07 | 11/7/2025 11:59:01 AM EST | |||
| 420.00 | 1.26 | 3.55 | 2.41 | % | 0.01 | 0 | 0 | 0.29 | 0.10 | 0.00 | -0.06 | 11/7/2025 11:59:01 AM EST | |||
| 425.00 | 0.00 | 3.30 | 1.65 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.33 | 0.08 | 0.00 | -0.05 | 11/6/2025 | 11/7/2025 11:59:01 AM EST |
| 430.00 | 0.00 | 3.05 | 1.53 | 1.05 | % | 0.00 | 1 | 0 | 0.34 | 0.07 | 0.00 | -0.04 | 11/7/2025 | 11/7/2025 11:59:01 AM EST | |
| 435.00 | 0.01 | 2.84 | 1.43 | % | 0.00 | 0 | 0 | 0.25 | 0.05 | 0.00 | -0.03 | 11/7/2025 11:59:01 AM EST | |||
| 440.00 | 0.00 | 2.62 | 1.31 | % | 0.00 | 0 | 0 | 0.36 | 0.04 | 0.00 | -0.03 | 11/7/2025 11:59:01 AM EST | |||
| 445.00 | 0.00 | 2.55 | 1.28 | % | 0.00 | 0 | 0 | 0.37 | 0.03 | 0.00 | -0.02 | 11/7/2025 11:59:01 AM EST | |||
| 450.00 | % | 0.00 | 0 | 0 | 0.38 | 0.02 | 0.00 | -0.02 | 11/7/2025 11:59:01 AM EST | ||||||
| 455.00 | % | 0.00 | 0 | 0 | 0.40 | 0.02 | 0.00 | -0.01 | 11/7/2025 11:59:01 AM EST | ||||||
| 460.00 | 0.00 | 2.29 | 1.15 | % | 0.00 | 0 | 0 | 0.41 | 0.01 | 0.00 | -0.01 | 11/7/2025 11:59:01 AM EST | |||
| 465.00 | 0.00 | 2.21 | 1.11 | 0.34 | % | 0.00 | 1 | 0 | 0.35 | 0.01 | 0.00 | -0.01 | 11/7/2025 | 11/7/2025 11:59:01 AM EST | |
| 470.00 | 0.00 | 2.23 | 1.12 | % | 0.00 | 0 | 0 | 0.44 | 0.01 | 0.00 | -0.01 | 11/7/2025 11:59:01 AM EST | |||
| 475.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 11/7/2025 11:59:01 AM EST | |||
| 480.00 | 0.00 | 2.18 | 1.09 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 11/7/2025 11:59:01 AM EST | |||
| 485.00 | 0.00 | 2.17 | 1.09 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 11/7/2025 11:59:01 AM EST | |||
| 490.00 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 11/7/2025 11:59:01 AM EST | ||||||
| 495.00 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 11/7/2025 11:59:01 AM EST | ||||||
| 500.00 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 11/7/2025 11:59:01 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 220.00 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 11/7/2025 11:59:01 AM EST | ||||||
| 225.00 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 11/7/2025 11:59:01 AM EST | ||||||
| 230.00 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 11/7/2025 11:59:01 AM EST | ||||||
| 235.00 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 11/7/2025 11:59:01 AM EST | ||||||
| 240.00 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 11/7/2025 11:59:01 AM EST | ||||||
| 245.00 | 0.00 | 2.31 | 1.16 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 11/7/2025 11:59:01 AM EST | |||
| 250.00 | 0.00 | 2.34 | 1.17 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 11/7/2025 11:59:01 AM EST | |||
| 255.00 | 0.00 | 2.39 | 1.20 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 11/7/2025 11:59:01 AM EST | |||
| 260.00 | 0.00 | 2.43 | 1.22 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 11/7/2025 11:59:01 AM EST | |||
| 265.00 | 0.00 | 2.48 | 1.24 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 11/7/2025 11:59:01 AM EST | |||
| 270.00 | 0.00 | 2.54 | 1.27 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 11/7/2025 11:59:01 AM EST | |||
| 275.00 | 0.00 | 2.62 | 1.31 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 11/7/2025 11:59:01 AM EST | |||
| 280.00 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 11/7/2025 11:59:01 AM EST | ||||||
| 285.00 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 11/7/2025 11:59:01 AM EST | ||||||
| 290.00 | % | 0.00 | 0 | 0 | 0.53 | -0.01 | 0.00 | 0.00 | 11/7/2025 11:59:01 AM EST | ||||||
| 295.00 | % | 0.00 | 0 | 0 | 0.51 | -0.01 | 0.00 | -0.01 | 11/7/2025 11:59:01 AM EST | ||||||
| 300.00 | 0.00 | 3.20 | 1.60 | % | 0.01 | 0 | 0 | 0.49 | -0.02 | 0.00 | -0.02 | 11/7/2025 11:59:01 AM EST | |||
| 305.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 0.47 | -0.03 | 0.00 | -0.03 | 11/7/2025 11:59:01 AM EST | |||
| 310.00 | 0.81 | 3.60 | 2.21 | % | 0.01 | 0 | 0 | 0.38 | -0.05 | 0.00 | -0.04 | 11/7/2025 11:59:01 AM EST | |||
| 315.00 | 0.49 | 3.90 | 2.20 | % | 0.01 | 0 | 0 | 0.34 | -0.07 | 0.00 | -0.05 | 11/7/2025 11:59:01 AM EST | |||
| 320.00 | 1.80 | 4.30 | 3.05 | % | 0.01 | 0 | 0 | 0.36 | -0.08 | 0.00 | -0.06 | 11/7/2025 11:59:01 AM EST | |||
| 325.00 | 0.71 | 4.65 | 2.68 | % | 0.01 | 0 | 0 | 0.31 | -0.11 | 0.00 | -0.07 | 11/7/2025 11:59:01 AM EST | |||
| 330.00 | 1.33 | 5.15 | 3.24 | 3.22 | % | 0.01 | 14 | 0 | 0.31 | -0.13 | 0.01 | -0.08 | 11/7/2025 | 11/7/2025 11:59:01 AM EST | |
| 335.00 | 1.90 | 5.70 | 3.80 | % | 0.01 | 0 | 0 | 0.31 | -0.16 | 0.01 | -0.09 | 11/7/2025 11:59:01 AM EST | |||
| 340.00 | 2.75 | 6.45 | 4.60 | % | 0.01 | 0 | 0 | 0.30 | -0.19 | 0.01 | -0.10 | 11/7/2025 11:59:01 AM EST | |||
| 345.00 | 3.80 | 7.40 | 5.60 | % | 0.02 | 0 | 0 | 0.30 | -0.23 | 0.01 | -0.11 | 11/7/2025 11:59:01 AM EST | |||
| 350.00 | 6.70 | 8.50 | 7.60 | 6.85 | % | 0.02 | 10 | 0 | 0.29 | -0.27 | 0.01 | -0.12 | 11/7/2025 | 11/7/2025 11:59:01 AM EST | |
| 355.00 | 6.65 | 9.95 | 8.30 | % | 0.02 | 0 | 0 | 0.29 | -0.31 | 0.01 | -0.13 | 11/7/2025 11:59:01 AM EST | |||
| 360.00 | 8.45 | 11.55 | 10.00 | % | 0.03 | 0 | 0 | 0.28 | -0.36 | 0.01 | -0.14 | 11/7/2025 11:59:01 AM EST | |||
| 365.00 | 10.50 | 13.50 | 12.00 | 12.80 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.28 | -0.41 | 0.01 | -0.14 | 11/6/2025 | 11/7/2025 11:59:01 AM EST |
| 370.00 | 12.85 | 15.70 | 14.28 | 15.12 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.28 | -0.46 | 0.01 | -0.14 | 11/6/2025 | 11/7/2025 11:59:01 AM EST |
| 375.00 | 15.30 | 18.10 | 16.70 | % | 0.04 | 0 | 0 | 0.28 | -0.51 | 0.01 | -0.14 | 11/7/2025 11:59:01 AM EST | |||
| 380.00 | 18.10 | 20.65 | 19.38 | % | 0.05 | 0 | 0 | 0.27 | -0.57 | 0.01 | -0.13 | 11/7/2025 11:59:01 AM EST | |||
| 385.00 | 21.10 | 23.80 | 22.45 | % | 0.06 | 0 | 0 | 0.26 | -0.63 | 0.01 | -0.13 | 11/7/2025 11:59:01 AM EST | |||
| 390.00 | 24.45 | 27.30 | 25.88 | % | 0.07 | 0 | 0 | 0.26 | -0.68 | 0.01 | -0.12 | 11/7/2025 11:59:01 AM EST | |||
| 395.00 | 28.10 | 31.25 | 29.68 | % | 0.08 | 0 | 0 | 0.25 | -0.73 | 0.01 | -0.11 | 11/7/2025 11:59:01 AM EST | |||
| 400.00 | 32.05 | 35.05 | 33.55 | % | 0.08 | 0 | 0 | 0.24 | -0.78 | 0.01 | -0.10 | 11/7/2025 11:59:01 AM EST | |||
| 405.00 | 36.20 | 39.15 | 37.68 | 39.45 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.24 | -0.82 | 0.01 | -0.09 | 11/6/2025 | 11/7/2025 11:59:01 AM EST |
| 410.00 | 40.55 | 43.55 | 42.05 | % | 0.10 | 0 | 0 | 0.21 | -0.85 | 0.01 | -0.08 | 11/7/2025 11:59:01 AM EST | |||
| 415.00 | 45.00 | 48.55 | 46.78 | % | 0.11 | 0 | 0 | 0.28 | -0.88 | 0.01 | -0.07 | 11/7/2025 11:59:01 AM EST | |||
| 420.00 | 49.55 | 53.30 | 51.43 | % | 0.12 | 0 | 0 | 0.29 | -0.90 | 0.00 | -0.06 | 11/7/2025 11:59:01 AM EST | |||
| 425.00 | 54.20 | 57.00 | 55.60 | % | 0.13 | 0 | 0 | 0.28 | -0.92 | 0.00 | -0.05 | 11/7/2025 11:59:01 AM EST | |||
| 430.00 | 58.95 | 61.60 | 60.28 | % | 0.14 | 0 | 0 | 0.29 | -0.93 | 0.00 | -0.04 | 11/7/2025 11:59:01 AM EST | |||
| 435.00 | 63.75 | 66.40 | 65.08 | % | 0.15 | 0 | 0 | 0.30 | -0.95 | 0.00 | -0.03 | 11/7/2025 11:59:01 AM EST | |||
| 440.00 | 68.65 | 71.80 | 70.23 | % | 0.16 | 0 | 0 | 0.29 | -0.96 | 0.00 | -0.03 | 11/7/2025 11:59:01 AM EST | |||
| 445.00 | 73.55 | 76.65 | 75.10 | % | 0.17 | 0 | 0 | 0.39 | -0.97 | 0.00 | -0.02 | 11/7/2025 11:59:01 AM EST | |||
| 450.00 | % | 0.00 | 0 | 0 | 0.40 | -0.98 | 0.00 | -0.02 | 11/7/2025 11:59:01 AM EST | ||||||
| 455.00 | 83.45 | 86.45 | 84.95 | % | 0.19 | 0 | 0 | 0.31 | -0.98 | 0.00 | -0.01 | 11/7/2025 11:59:01 AM EST | |||
| 460.00 | 88.40 | 91.45 | 89.93 | % | 0.20 | 0 | 0 | 0.43 | -0.99 | 0.00 | -0.01 | 11/7/2025 11:59:01 AM EST | |||
| 465.00 | 93.35 | 96.85 | 95.10 | % | 0.20 | 0 | 0 | 0.35 | -0.99 | 0.00 | -0.01 | 11/7/2025 11:59:01 AM EST | |||
| 470.00 | 98.35 | 101.15 | 99.75 | % | 0.21 | 0 | 0 | 0.46 | -0.99 | 0.00 | -0.01 | 11/7/2025 11:59:01 AM EST | |||
| 475.00 | 103.30 | 106.75 | 105.03 | % | 0.22 | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 11/7/2025 11:59:01 AM EST | |||
| 480.00 | 108.30 | 111.70 | 110.00 | % | 0.23 | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 11/7/2025 11:59:01 AM EST | |||
| 485.00 | % | 0.00 | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 11/7/2025 11:59:01 AM EST | ||||||
| 490.00 | % | 0.00 | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 11/7/2025 11:59:01 AM EST | ||||||
| 495.00 | % | 0.00 | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 11/7/2025 11:59:01 AM EST | ||||||
| 500.00 | 128.25 | 131.50 | 129.88 | % | 0.26 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 11/7/2025 11:59:01 AM EST |