Options Chain for HOME DEPOT INC COM (HD) - $418.69 as of 1/22/2025 8:50:45 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 220.00 | 197.80 | 201.60 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 230.00 | 187.85 | 191.70 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 240.00 | 177.90 | 181.75 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 250.00 | 167.95 | 171.80 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 260.00 | 158.05 | 161.85 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 270.00 | 148.10 | 151.85 | % | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 280.00 | 138.20 | 141.95 | % | 0 | 0 | 0.66 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 285.00 | 133.05 | 137.00 | % | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 290.00 | 128.25 | 132.10 | % | 0 | 0 | 0.64 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 295.00 | 123.30 | 127.05 | % | 0 | 0 | 0.62 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 300.00 | 118.35 | 122.10 | 111.06 | 0.00 | 0.00% | 0 | 1 | 0.64 | 1.00 | 0.00 | -0.01 | 1/17/2025 | 1/21/2025 3:59:57 PM EST |
| 305.00 | 113.40 | 117.10 | % | 0 | 0 | 0.55 | 1.00 | 0.00 | -0.01 | 1/21/2025 3:59:57 PM EST | |||
| 310.00 | 108.45 | 112.20 | % | 0 | 0 | 0.60 | 1.00 | 0.00 | -0.02 | 1/21/2025 3:59:57 PM EST | |||
| 315.00 | 103.50 | 107.25 | % | 0 | 0 | 0.53 | 1.00 | 0.00 | -0.03 | 1/21/2025 3:59:57 PM EST | |||
| 320.00 | 98.60 | 102.30 | % | 0 | 0 | 0.49 | 1.00 | 0.00 | -0.04 | 1/21/2025 3:59:57 PM EST | |||
| 325.00 | 93.60 | 97.35 | % | 0 | 0 | 0.47 | 1.00 | 0.00 | -0.04 | 1/21/2025 3:59:57 PM EST | |||
| 330.00 | 88.65 | 92.40 | % | 0 | 0 | 0.48 | 0.99 | 0.00 | -0.06 | 1/21/2025 3:59:57 PM EST | |||
| 335.00 | 83.80 | 87.20 | % | 0 | 0 | 0.44 | 0.99 | 0.00 | -0.06 | 1/21/2025 3:59:57 PM EST | |||
| 340.00 | 78.85 | 82.55 | 71.10 | 0.00 | 0.00% | 0 | 1 | 0.40 | 0.98 | 0.00 | -0.07 | 1/17/2025 | 1/21/2025 3:59:57 PM EST |
| 345.00 | 73.95 | 77.65 | 74.55 | 0.00 | 0.00% | 0 | 7 | 0.39 | 0.98 | 0.00 | -0.07 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 350.00 | 69.05 | 72.80 | 64.21 | 0.00 | 0.00% | 0 | 3 | 0.37 | 0.97 | 0.00 | -0.08 | 1/17/2025 | 1/21/2025 3:59:57 PM EST |
| 355.00 | 64.55 | 67.70 | 40.28 | 0.00 | 0.00% | 0 | 10 | 0.36 | 0.97 | 0.00 | -0.08 | 1/13/2025 | 1/21/2025 3:59:57 PM EST |
| 360.00 | 59.35 | 63.10 | 53.50 | 0.00 | 0.00% | 0 | 1 | 0.37 | 0.95 | 0.00 | -0.11 | 1/17/2025 | 1/21/2025 3:59:57 PM EST |
| 365.00 | 54.55 | 57.90 | 47.35 | 0.00 | 0.00% | 0 | 1 | 0.35 | 0.94 | 0.00 | -0.11 | 1/16/2025 | 1/21/2025 3:59:57 PM EST |
| 370.00 | 50.55 | 53.20 | 27.58 | 0.00 | 0.00% | 0 | 0 | 0.31 | 0.92 | 0.00 | -0.12 | 1/10/2025 | 1/21/2025 3:59:57 PM EST |
| 375.00 | 45.20 | 47.95 | 38.55 | 0.00 | 0.00% | 0 | 1 | 0.30 | 0.90 | 0.00 | -0.13 | 1/17/2025 | 1/21/2025 3:59:57 PM EST |
| 380.00 | 41.35 | 42.80 | 31.60 | 0.00 | 0.00% | 0 | 1 | 0.24 | 0.88 | 0.01 | -0.14 | 1/15/2025 | 1/21/2025 3:59:57 PM EST |
| 385.00 | 36.40 | 38.60 | 31.25 | 0.00 | 0.00% | 0 | 6 | 0.26 | 0.86 | 0.01 | -0.15 | 1/17/2025 | 1/21/2025 3:59:57 PM EST |
| 390.00 | 32.05 | 33.90 | 33.60 | 0.00 | 0.00% | 0 | 42 | 0.25 | 0.83 | 0.01 | -0.16 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 395.00 | 27.50 | 30.85 | 22.40 | 0.00 | 0.00% | 0 | 35 | 0.24 | 0.80 | 0.01 | -0.16 | 1/16/2025 | 1/21/2025 3:59:57 PM EST |
| 400.00 | 24.10 | 25.75 | 25.50 | 0.00 | 0.00% | 0 | 57 | 0.22 | 0.76 | 0.01 | -0.17 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 405.00 | 19.65 | 22.00 | 21.77 | 0.00 | 0.00% | 0 | 126 | 0.23 | 0.71 | 0.01 | -0.18 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 410.00 | 16.80 | 18.45 | 17.87 | 0.00 | 0.00% | 0 | 231 | 0.21 | 0.66 | 0.01 | -0.18 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 415.00 | 14.30 | 15.20 | 14.50 | 0.00 | 0.00% | 0 | 74 | 0.22 | 0.59 | 0.01 | -0.18 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 420.00 | 11.15 | 12.50 | 12.15 | 0.00 | 0.00% | 0 | 285 | 0.22 | 0.52 | 0.01 | -0.18 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 425.00 | 9.05 | 9.90 | 9.00 | 0.00 | 0.00% | 0 | 53 | 0.22 | 0.45 | 0.01 | -0.17 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 430.00 | 6.40 | 7.85 | 7.75 | 0.00 | 0.00% | 0 | 44 | 0.21 | 0.39 | 0.01 | -0.17 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 435.00 | 5.20 | 6.05 | 5.62 | 0.00 | 0.00% | 0 | 74 | 0.21 | 0.32 | 0.01 | -0.15 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 440.00 | 4.20 | 4.50 | 3.90 | 0.00 | 0.00% | 0 | 30 | 0.21 | 0.27 | 0.01 | -0.14 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 445.00 | 2.94 | 3.50 | 1.20 | 0.00 | 0.00% | 0 | 1 | 0.21 | 0.22 | 0.01 | -0.13 | 1/14/2025 | 1/21/2025 3:59:57 PM EST |
| 450.00 | 2.23 | 2.59 | 2.31 | 0.00 | 0.00% | 0 | 50 | 0.21 | 0.18 | 0.01 | -0.11 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 455.00 | 1.64 | 1.89 | 1.72 | 0.00 | 0.00% | 0 | 16 | 0.21 | 0.14 | 0.01 | -0.10 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 460.00 | 1.17 | 2.74 | 1.33 | 0.00 | 0.00% | 0 | 1 | 0.21 | 0.11 | 0.01 | -0.08 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 465.00 | 0.84 | 1.97 | 0.91 | 0.00 | 0.00% | 0 | 30 | 0.23 | 0.09 | 0.01 | -0.07 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 470.00 | 0.00 | 0.98 | 0.28 | 0.00 | 0.00% | 0 | 1 | 0.23 | 0.06 | 0.00 | -0.05 | 1/13/2025 | 1/21/2025 3:59:57 PM EST |
| 475.00 | 0.00 | 1.81 | % | 0 | 0 | 0.31 | 0.05 | 0.00 | -0.04 | 1/21/2025 3:59:57 PM EST | |||
| 480.00 | 0.00 | 1.68 | % | 0 | 0 | 0.32 | 0.03 | 0.00 | -0.03 | 1/21/2025 3:59:57 PM EST | |||
| 490.00 | 0.00 | 1.55 | % | 0 | 0 | 0.33 | 0.02 | 0.00 | -0.02 | 1/21/2025 3:59:57 PM EST | |||
| 500.00 | 0.00 | 1.47 | % | 0 | 0 | 0.36 | 0.01 | 0.00 | -0.01 | 1/21/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 220.00 | 0.00 | 2.14 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 230.00 | 0.00 | 1.32 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 240.00 | 0.00 | 1.33 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 250.00 | 0.00 | 1.33 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 260.00 | 0.00 | 1.35 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 270.00 | 0.00 | 1.37 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 280.00 | 0.00 | 1.39 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 285.00 | 0.00 | 2.23 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 290.00 | 0.00 | 2.24 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 295.00 | 0.00 | 1.43 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 300.00 | 0.00 | 1.30 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | -0.01 | 1/21/2025 3:59:57 PM EST | |||
| 305.00 | 0.00 | 1.30 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | -0.01 | 1/21/2025 3:59:57 PM EST | |||
| 310.00 | 0.00 | 0.75 | 0.23 | 0.00 | 0.00% | 0 | 1 | 0.51 | 0.00 | 0.00 | -0.02 | 1/15/2025 | 1/21/2025 3:59:57 PM EST |
| 315.00 | 0.00 | 0.45 | % | 0 | 0 | 0.45 | 0.00 | 0.00 | -0.03 | 1/21/2025 3:59:57 PM EST | |||
| 320.00 | 0.20 | 0.70 | 0.30 | 0.00 | 0.00% | 0 | 2 | 0.40 | 0.00 | 0.00 | -0.04 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 325.00 | 0.11 | 1.59 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | -0.04 | 1/21/2025 3:59:57 PM EST | |||
| 330.00 | 0.00 | 0.80 | % | 0 | 0 | 0.43 | -0.01 | 0.00 | -0.06 | 1/21/2025 3:59:57 PM EST | |||
| 335.00 | 0.14 | 1.68 | 0.75 | 0.00 | 0.00% | 0 | 2 | 0.37 | -0.01 | 0.00 | -0.06 | 1/15/2025 | 1/21/2025 3:59:57 PM EST |
| 340.00 | 0.00 | 0.84 | 1.01 | 0.00 | 0.00% | 0 | 1 | 0.39 | -0.02 | 0.00 | -0.07 | 1/15/2025 | 1/21/2025 3:59:57 PM EST |
| 345.00 | 0.00 | 1.82 | % | 0 | 0 | 0.44 | -0.02 | 0.00 | -0.07 | 1/21/2025 3:59:57 PM EST | |||
| 350.00 | 0.24 | 0.94 | 0.44 | 0.00 | 0.00% | 0 | 53 | 0.35 | -0.03 | 0.00 | -0.08 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 355.00 | 0.30 | 1.98 | 1.40 | 0.00 | 0.00% | 0 | 20 | 0.39 | -0.03 | 0.00 | -0.08 | 1/15/2025 | 1/21/2025 3:59:57 PM EST |
| 360.00 | 0.37 | 1.13 | 1.83 | 0.00 | 0.00% | 0 | 4 | 0.28 | -0.05 | 0.00 | -0.11 | 1/15/2025 | 1/21/2025 3:59:57 PM EST |
| 365.00 | 0.93 | 1.10 | 1.72 | 0.00 | 0.00% | 0 | 31 | 0.30 | -0.06 | 0.00 | -0.11 | 1/16/2025 | 1/21/2025 3:59:57 PM EST |
| 370.00 | 1.17 | 1.44 | 1.05 | 0.00 | 0.00% | 0 | 172 | 0.28 | -0.08 | 0.00 | -0.12 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 375.00 | 1.26 | 1.64 | 1.50 | 0.00 | 0.00% | 0 | 21 | 0.27 | -0.10 | 0.00 | -0.13 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 380.00 | 1.79 | 2.03 | 2.10 | 0.00 | 0.00% | 0 | 279 | 0.26 | -0.12 | 0.01 | -0.14 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 385.00 | 1.20 | 2.72 | 2.50 | 0.00 | 0.00% | 0 | 14 | 0.24 | -0.14 | 0.01 | -0.15 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 390.00 | 2.82 | 3.20 | 3.27 | 0.00 | 0.00% | 0 | 33 | 0.25 | -0.17 | 0.01 | -0.16 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 395.00 | 3.55 | 4.00 | 3.96 | 0.00 | 0.00% | 0 | 32 | 0.24 | -0.20 | 0.01 | -0.16 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 400.00 | 4.50 | 4.95 | 4.87 | 0.00 | 0.00% | 0 | 70 | 0.24 | -0.24 | 0.01 | -0.17 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 405.00 | 5.75 | 6.20 | 6.00 | 0.00 | 0.00% | 0 | 43 | 0.23 | -0.29 | 0.01 | -0.18 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 410.00 | 7.20 | 8.70 | 8.03 | 0.00 | 0.00% | 0 | 9 | 0.22 | -0.34 | 0.01 | -0.18 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 415.00 | 8.95 | 10.55 | 8.90 | 0.00 | 0.00% | 0 | 4 | 0.22 | -0.41 | 0.01 | -0.18 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 420.00 | 11.20 | 12.60 | 11.33 | 0.00 | 0.00% | 0 | 1 | 0.22 | -0.48 | 0.01 | -0.18 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 425.00 | 13.70 | 15.15 | % | 0 | 0 | 0.22 | -0.55 | 0.01 | -0.17 | 1/21/2025 3:59:57 PM EST | |||
| 430.00 | 16.30 | 18.20 | % | 0 | 0 | 0.22 | -0.61 | 0.01 | -0.17 | 1/21/2025 3:59:57 PM EST | |||
| 435.00 | 20.00 | 20.90 | % | 0 | 0 | 0.21 | -0.68 | 0.01 | -0.15 | 1/21/2025 3:59:57 PM EST | |||
| 440.00 | 23.60 | 25.05 | % | 0 | 0 | 0.22 | -0.73 | 0.01 | -0.14 | 1/21/2025 3:59:57 PM EST | |||
| 445.00 | 27.35 | 29.45 | % | 0 | 0 | 0.20 | -0.78 | 0.01 | -0.13 | 1/21/2025 3:59:57 PM EST | |||
| 450.00 | 31.70 | 33.80 | % | 0 | 0 | 0.23 | -0.82 | 0.01 | -0.11 | 1/21/2025 3:59:57 PM EST | |||
| 455.00 | 35.25 | 38.55 | % | 0 | 0 | 0.28 | -0.86 | 0.01 | -0.10 | 1/21/2025 3:59:57 PM EST | |||
| 460.00 | 40.60 | 43.35 | % | 0 | 0 | 0.29 | -0.89 | 0.01 | -0.08 | 1/21/2025 3:59:57 PM EST | |||
| 465.00 | 44.65 | 48.35 | % | 0 | 0 | 0.31 | -0.91 | 0.01 | -0.07 | 1/21/2025 3:59:57 PM EST | |||
| 470.00 | 49.65 | 53.35 | % | 0 | 0 | 0.33 | -0.94 | 0.00 | -0.05 | 1/21/2025 3:59:57 PM EST | |||
| 475.00 | 54.80 | 58.35 | % | 0 | 0 | 0.35 | -0.95 | 0.00 | -0.04 | 1/21/2025 3:59:57 PM EST | |||
| 480.00 | 59.65 | 63.35 | % | 0 | 0 | 0.37 | -0.97 | 0.00 | -0.03 | 1/21/2025 3:59:57 PM EST | |||
| 490.00 | 69.65 | 73.35 | % | 0 | 0 | 0.41 | -0.98 | 0.00 | -0.02 | 1/21/2025 3:59:57 PM EST | |||
| 500.00 | 79.65 | 83.35 | % | 0 | 0 | 0.45 | -0.99 | 0.00 | -0.01 | 1/21/2025 3:59:57 PM EST |