Options Chain for HOME DEPOT INC COM (HD) - $407.27 as of 11/20/2024 4:09:29 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 210.00 | 188.30 | 192.50 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 215.00 | 183.15 | 187.40 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 220.00 | 178.20 | 182.50 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 225.00 | 173.20 | 177.40 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 230.00 | 168.20 | 172.50 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 235.00 | 163.20 | 167.50 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 240.00 | 158.50 | 162.45 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 245.00 | 153.20 | 157.45 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 250.00 | 148.40 | 152.45 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 255.00 | 143.40 | 147.45 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 260.00 | 138.20 | 142.45 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 265.00 | 133.20 | 137.45 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 270.00 | 128.50 | 132.45 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 275.00 | 123.35 | 127.45 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 280.00 | 118.20 | 122.45 | % | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 285.00 | 113.10 | 117.50 | % | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 290.00 | 108.40 | 112.50 | % | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 295.00 | 103.20 | 107.45 | % | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 300.00 | 98.70 | 102.50 | % | 0 | 0 | 0.66 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 305.00 | 93.25 | 97.50 | % | 0 | 0 | 0.63 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 310.00 | 88.25 | 92.50 | % | 0 | 0 | 0.60 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 315.00 | 83.40 | 87.55 | % | 0 | 0 | 0.57 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 320.00 | 78.30 | 82.90 | 90.63 | 0.00 | 0.00% | 0 | 10 | 0.54 | 1.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:45 PM EST |
| 325.00 | 73.60 | 77.40 | % | 0 | 0 | 0.51 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 330.00 | 68.50 | 72.60 | % | 0 | 0 | 0.49 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 335.00 | 64.10 | 67.55 | % | 0 | 0 | 0.44 | 0.98 | 0.00 | -0.02 | 11/20/2024 3:59:45 PM EST | |||
| 340.00 | 59.70 | 62.60 | % | 0 | 0 | 0.42 | 0.97 | 0.00 | -0.03 | 11/20/2024 3:59:45 PM EST | |||
| 345.00 | 54.70 | 57.65 | % | 0 | 0 | 0.39 | 0.96 | 0.00 | -0.03 | 11/20/2024 3:59:45 PM EST | |||
| 350.00 | 50.00 | 52.75 | 59.77 | 0.00 | 0.00% | 0 | 1 | 0.37 | 0.95 | 0.00 | -0.04 | 11/13/2024 | 11/20/2024 3:59:45 PM EST |
| 355.00 | 45.00 | 48.00 | % | 0 | 0 | 0.34 | 0.93 | 0.00 | -0.06 | 11/20/2024 3:59:45 PM EST | |||
| 360.00 | 39.70 | 43.15 | % | 0 | 0 | 0.22 | 0.91 | 0.00 | -0.07 | 11/20/2024 3:59:45 PM EST | |||
| 365.00 | 35.80 | 38.45 | 37.42 | % | 5 | 0 | 0.22 | 0.88 | 0.01 | -0.09 | 11/20/2024 | 11/20/2024 3:59:45 PM EST | |
| 370.00 | 30.95 | 32.55 | % | 0 | 0 | 0.19 | 0.85 | 0.01 | -0.10 | 11/20/2024 3:59:45 PM EST | |||
| 375.00 | 26.10 | 28.20 | % | 0 | 0 | 0.19 | 0.81 | 0.01 | -0.11 | 11/20/2024 3:59:45 PM EST | |||
| 380.00 | 23.10 | 24.80 | 26.00 | +2.30 | +9.71% | 1 | 0 | 0.21 | 0.77 | 0.01 | -0.12 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 385.00 | 18.50 | 20.25 | 25.97 | 0.00 | 0.00% | 0 | 4 | 0.20 | 0.72 | 0.01 | -0.13 | 11/15/2024 | 11/20/2024 3:59:45 PM EST |
| 390.00 | 15.20 | 17.20 | 22.33 | 0.00 | 0.00% | 0 | 4 | 0.20 | 0.66 | 0.01 | -0.14 | 11/19/2024 | 11/20/2024 3:59:45 PM EST |
| 395.00 | 12.75 | 13.40 | 15.14 | -5.01 | -24.87% | 2 | 1 | 0.20 | 0.59 | 0.01 | -0.14 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 400.00 | 10.00 | 10.65 | 12.21 | +0.59 | +5.08% | 1 | 39 | 0.20 | 0.52 | 0.02 | -0.14 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 405.00 | 7.55 | 8.15 | 8.25 | -3.93 | -32.27% | 6 | 218 | 0.20 | 0.44 | 0.02 | -0.13 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 410.00 | 5.65 | 6.65 | 6.35 | -2.51 | -28.33% | 12 | 53 | 0.20 | 0.35 | 0.02 | -0.12 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 415.00 | 4.10 | 6.25 | 4.60 | -2.40 | -34.29% | 25 | 27 | 0.19 | 0.28 | 0.01 | -0.10 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 420.00 | 2.90 | 4.20 | 3.33 | -1.55 | -31.77% | 7 | 55 | 0.19 | 0.21 | 0.01 | -0.09 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 425.00 | 0.85 | 2.40 | 2.44 | -1.78 | -42.18% | 7 | 110 | 0.17 | 0.15 | 0.01 | -0.07 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 430.00 | 1.42 | 1.66 | 1.70 | -0.81 | -32.28% | 8 | 49 | 0.19 | 0.10 | 0.01 | -0.05 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 435.00 | 0.96 | 1.20 | 2.00 | 0.00 | 0.00% | 0 | 31 | 0.20 | 0.07 | 0.01 | -0.04 | 11/19/2024 | 11/20/2024 3:59:45 PM EST |
| 440.00 | 0.65 | 0.89 | 0.90 | -0.37 | -29.14% | 28 | 166 | 0.20 | 0.05 | 0.00 | -0.03 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 445.00 | 0.45 | 1.28 | 0.75 | 0.00 | 0.00% | 0 | 69 | 0.22 | 0.03 | 0.00 | -0.02 | 11/19/2024 | 11/20/2024 3:59:45 PM EST |
| 450.00 | 0.32 | 0.68 | 0.40 | -0.20 | -33.34% | 1 | 80 | 0.21 | 0.02 | 0.00 | -0.02 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 455.00 | 0.10 | 0.80 | 0.53 | 0.00 | 0.00% | 0 | 14 | 0.22 | 0.01 | 0.00 | -0.01 | 11/19/2024 | 11/20/2024 3:59:45 PM EST |
| 460.00 | 0.04 | 0.75 | 1.40 | 0.00 | 0.00% | 0 | 1 | 0.22 | 0.01 | 0.00 | -0.01 | 11/11/2024 | 11/20/2024 3:59:45 PM EST |
| 465.00 | 0.00 | 0.75 | 0.81 | 0.00 | 0.00% | 0 | 16 | 0.28 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:45 PM EST |
| 470.00 | 0.00 | 0.75 | 1.00 | 0.00 | 0.00% | 0 | 5 | 0.30 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:45 PM EST |
| 475.00 | 0.00 | 0.75 | 0.55 | 0.00 | 0.00% | 0 | 1 | 0.31 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:45 PM EST |
| 480.00 | 0.00 | 0.75 | % | 0 | 0 | 0.33 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 485.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 1 | 0.34 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:45 PM EST |
| 490.00 | 0.00 | 1.36 | % | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 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 | 1.15 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 215.00 | 0.00 | 1.15 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 220.00 | 0.00 | 1.15 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 225.00 | 0.00 | 1.15 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 230.00 | 0.00 | 1.15 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 235.00 | 0.00 | 1.15 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 240.00 | 0.00 | 1.35 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 245.00 | 0.00 | 1.15 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 250.00 | 0.00 | 1.15 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 255.00 | 0.00 | 1.35 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 260.00 | 0.00 | 1.15 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 265.00 | 0.00 | 0.95 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 270.00 | 0.00 | 1.35 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 275.00 | 0.00 | 1.37 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 280.00 | 0.00 | 0.95 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 285.00 | 0.00 | 0.95 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 290.00 | 0.00 | 0.95 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 295.00 | 0.00 | 0.95 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 300.00 | 0.00 | 1.25 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 305.00 | 0.00 | 0.95 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 310.00 | 0.00 | 0.95 | % | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 315.00 | 0.00 | 1.15 | % | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 320.00 | 0.00 | 1.31 | % | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 325.00 | 0.00 | 0.75 | % | 0 | 0 | 0.38 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 330.00 | 0.00 | 0.75 | % | 0 | 0 | 0.36 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 335.00 | 0.11 | 0.79 | % | 0 | 0 | 0.29 | -0.02 | 0.00 | -0.02 | 11/20/2024 3:59:45 PM EST | |||
| 340.00 | 0.17 | 0.80 | % | 0 | 0 | 0.28 | -0.03 | 0.00 | -0.03 | 11/20/2024 3:59:45 PM EST | |||
| 345.00 | 0.23 | 0.85 | 0.95 | 0.00 | 0.00% | 0 | 501 | 0.27 | -0.04 | 0.00 | -0.03 | 11/11/2024 | 11/20/2024 3:59:45 PM EST |
| 350.00 | 0.54 | 2.72 | 1.08 | 0.00 | 0.00% | 0 | 501 | 0.31 | -0.05 | 0.00 | -0.04 | 11/11/2024 | 11/20/2024 3:59:45 PM EST |
| 355.00 | 0.73 | 1.14 | 0.61 | 0.00 | 0.00% | 0 | 17 | 0.25 | -0.07 | 0.00 | -0.06 | 11/18/2024 | 11/20/2024 3:59:45 PM EST |
| 360.00 | 0.77 | 1.37 | 1.10 | +0.19 | +20.88% | 33 | 17 | 0.24 | -0.09 | 0.00 | -0.07 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 365.00 | 1.34 | 1.90 | 1.75 | +0.59 | +50.87% | 1 | 6 | 0.24 | -0.12 | 0.01 | -0.09 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 370.00 | 1.93 | 2.23 | 1.88 | -0.03 | -1.58% | 15 | 159 | 0.23 | -0.15 | 0.01 | -0.10 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 375.00 | 2.59 | 2.85 | 2.59 | +0.52 | +25.13% | 37 | 29 | 0.23 | -0.19 | 0.01 | -0.11 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 380.00 | 3.45 | 3.80 | 3.44 | +0.98 | +39.84% | 53 | 119 | 0.22 | -0.23 | 0.01 | -0.12 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 385.00 | 4.55 | 6.45 | 4.75 | +1.45 | +43.94% | 102 | 122 | 0.24 | -0.28 | 0.01 | -0.13 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 390.00 | 6.05 | 6.50 | 6.00 | -0.05 | -0.83% | 13 | 48 | 0.21 | -0.34 | 0.01 | -0.14 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 395.00 | 7.50 | 8.35 | 8.07 | +0.35 | +4.54% | 12 | 48 | 0.21 | -0.41 | 0.01 | -0.14 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 400.00 | 10.05 | 10.70 | 10.15 | +3.04 | +42.76% | 10 | 26 | 0.21 | -0.48 | 0.02 | -0.14 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 405.00 | 12.50 | 13.20 | 12.67 | +3.62 | +40.00% | 5 | 9 | 0.20 | -0.56 | 0.02 | -0.13 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 410.00 | 15.75 | 16.90 | 15.60 | +4.07 | +35.30% | 1 | 10 | 0.21 | -0.65 | 0.02 | -0.12 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 415.00 | 19.10 | 21.55 | 19.26 | +6.56 | +51.66% | 1 | 11 | 0.20 | -0.72 | 0.01 | -0.10 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 420.00 | 21.75 | 25.10 | 17.61 | 0.00 | 0.00% | 0 | 3 | 0.21 | -0.79 | 0.01 | -0.09 | 11/19/2024 | 11/20/2024 3:59:45 PM EST |
| 425.00 | 27.20 | 29.20 | % | 0 | 0 | 0.22 | -0.85 | 0.01 | -0.07 | 11/20/2024 3:59:45 PM EST | |||
| 430.00 | 30.45 | 33.30 | % | 0 | 0 | 0.20 | -0.90 | 0.01 | -0.05 | 11/20/2024 3:59:45 PM EST | |||
| 435.00 | 35.00 | 37.95 | % | 0 | 0 | 0.26 | -0.93 | 0.01 | -0.04 | 11/20/2024 3:59:45 PM EST | |||
| 440.00 | 39.90 | 42.70 | 37.45 | 0.00 | 0.00% | 0 | 1 | 0.28 | -0.95 | 0.00 | -0.03 | 11/8/2024 | 11/20/2024 3:59:45 PM EST |
| 445.00 | 44.75 | 48.20 | 36.85 | 0.00 | 0.00% | 0 | 3 | 0.29 | -0.97 | 0.00 | -0.02 | 11/13/2024 | 11/20/2024 3:59:45 PM EST |
| 450.00 | 49.75 | 53.10 | % | 0 | 0 | 0.31 | -0.98 | 0.00 | -0.02 | 11/20/2024 3:59:45 PM EST | |||
| 455.00 | 54.70 | 57.70 | % | 0 | 0 | 0.35 | -0.99 | 0.00 | -0.01 | 11/20/2024 3:59:45 PM EST | |||
| 460.00 | 59.70 | 63.70 | % | 0 | 0 | 0.37 | -0.99 | 0.00 | -0.01 | 11/20/2024 3:59:45 PM EST | |||
| 465.00 | 64.50 | 68.40 | % | 0 | 0 | 0.40 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 470.00 | 69.50 | 73.50 | 60.80 | 0.00 | 0.00% | 0 | 1 | 0.42 | -1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:45 PM EST |
| 475.00 | 74.05 | 78.70 | % | 0 | 0 | 0.43 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 480.00 | 79.45 | 83.50 | % | 0 | 0 | 0.46 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 485.00 | 84.45 | 88.40 | % | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 490.00 | 89.45 | 93.50 | 80.65 | 0.00 | 0.00% | 0 | 1 | 0.48 | -1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:45 PM EST |