Options Chain for HOME DEPOT INC COM (HD) - $347.34 as of 12/25/2025 10:02:07 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 275.00 | 72.35 | 76.10 | 74.23 | % | 0.27 | 0 | 0 | 0.52 | 1.00 | 0.00 | -0.03 | 12/24/2025 12:59:59 PM EST | |||
| 280.00 | 67.70 | 71.00 | 69.35 | % | 0.25 | 0 | 0 | 0.49 | 0.99 | 0.00 | -0.03 | 12/24/2025 12:59:59 PM EST | |||
| 285.00 | 62.80 | 66.25 | 64.53 | % | 0.23 | 0 | 0 | 0.47 | 0.99 | 0.00 | -0.04 | 12/24/2025 12:59:59 PM EST | |||
| 290.00 | 57.70 | 61.55 | 59.63 | % | 0.21 | 0 | 0 | 0.45 | 0.98 | 0.00 | -0.04 | 12/24/2025 12:59:59 PM EST | |||
| 295.00 | 52.80 | 56.60 | 54.70 | % | 0.19 | 0 | 0 | 0.43 | 0.97 | 0.00 | -0.05 | 12/24/2025 12:59:59 PM EST | |||
| 300.00 | 47.95 | 51.75 | 49.85 | % | 0.17 | 0 | 0 | 0.42 | 0.95 | 0.00 | -0.05 | 12/24/2025 12:59:59 PM EST | |||
| 305.00 | 43.25 | 46.75 | 45.00 | % | 0.15 | 0 | 0 | 0.28 | 0.93 | 0.00 | -0.06 | 12/24/2025 12:59:59 PM EST | |||
| 310.00 | 38.95 | 41.70 | 40.33 | % | 0.13 | 0 | 0 | 0.25 | 0.92 | 0.00 | -0.08 | 12/24/2025 12:59:59 PM EST | |||
| 315.00 | 34.40 | 36.75 | 35.58 | % | 0.11 | 0 | 0 | 0.25 | 0.89 | 0.01 | -0.09 | 12/24/2025 12:59:59 PM EST | |||
| 320.00 | 29.95 | 32.40 | 31.18 | % | 0.10 | 0 | 0 | 0.26 | 0.84 | 0.01 | -0.10 | 12/24/2025 12:59:59 PM EST | |||
| 325.00 | 25.55 | 28.00 | 26.78 | % | 0.08 | 0 | 0 | 0.24 | 0.80 | 0.01 | -0.11 | 12/24/2025 12:59:59 PM EST | |||
| 330.00 | 21.45 | 23.95 | 22.70 | % | 0.07 | 0 | 0 | 0.24 | 0.76 | 0.01 | -0.12 | 12/24/2025 12:59:59 PM EST | |||
| 335.00 | 17.65 | 20.70 | 19.18 | % | 0.06 | 0 | 0 | 0.23 | 0.70 | 0.01 | -0.13 | 12/24/2025 12:59:59 PM EST | |||
| 340.00 | 14.70 | 16.85 | 15.78 | % | 0.05 | 0 | 0 | 0.23 | 0.64 | 0.01 | -0.14 | 12/24/2025 12:59:59 PM EST | |||
| 345.00 | 11.00 | 13.45 | 12.23 | % | 0.04 | 0 | 0 | 0.21 | 0.57 | 0.01 | -0.14 | 12/24/2025 12:59:59 PM EST | |||
| 350.00 | 8.25 | 10.90 | 9.58 | % | 0.03 | 0 | 0 | 0.21 | 0.50 | 0.02 | -0.14 | 12/24/2025 12:59:59 PM EST | |||
| 355.00 | 7.05 | 8.35 | 7.70 | 7.45 | % | 0.02 | 4 | 0 | 0.21 | 0.42 | 0.02 | -0.13 | 12/24/2025 | 12/24/2025 12:59:59 PM EST | |
| 360.00 | 5.20 | 7.00 | 6.10 | % | 0.02 | 0 | 0 | 0.22 | 0.35 | 0.02 | -0.12 | 12/24/2025 12:59:59 PM EST | |||
| 365.00 | 2.26 | 5.65 | 3.96 | 3.73 | % | 0.01 | 5 | 0 | 0.20 | 0.27 | 0.01 | -0.10 | 12/24/2025 | 12/24/2025 12:59:59 PM EST | |
| 370.00 | 1.02 | 4.55 | 2.79 | % | 0.01 | 0 | 0 | 0.19 | 0.20 | 0.01 | -0.08 | 12/24/2025 12:59:59 PM EST | |||
| 375.00 | 0.40 | 2.30 | 1.35 | 2.03 | % | 0.00 | 2 | 0 | 0.17 | 0.15 | 0.01 | -0.07 | 12/24/2025 | 12/24/2025 12:59:59 PM EST | |
| 380.00 | 0.00 | 3.35 | 1.68 | % | 0.00 | 0 | 0 | 0.27 | 0.10 | 0.01 | -0.05 | 12/24/2025 12:59:59 PM EST | |||
| 385.00 | 0.00 | 1.79 | 0.90 | % | 0.00 | 0 | 0 | 0.24 | 0.07 | 0.01 | -0.04 | 12/24/2025 12:59:59 PM EST | |||
| 390.00 | 0.00 | 2.74 | 1.37 | % | 0.00 | 0 | 0 | 0.30 | 0.05 | 0.00 | -0.03 | 12/24/2025 12:59:59 PM EST | |||
| 395.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.23 | 0.03 | 0.00 | -0.02 | 12/24/2025 12:59:59 PM EST | |||
| 400.00 | 0.00 | 2.46 | 1.23 | % | 0.00 | 0 | 0 | 0.33 | 0.02 | 0.00 | -0.01 | 12/24/2025 12:59:59 PM EST | |||
| 405.00 | 0.00 | 2.38 | 1.19 | % | 0.00 | 0 | 0 | 0.35 | 0.01 | 0.00 | -0.01 | 12/24/2025 12:59:59 PM EST | |||
| 410.00 | 0.00 | 2.33 | 1.17 | % | 0.00 | 0 | 0 | 0.37 | 0.01 | 0.00 | 0.00 | 12/24/2025 12:59:59 PM EST | |||
| 415.00 | 0.00 | 2.29 | 1.15 | % | 0.00 | 0 | 0 | 0.38 | 0.00 | 0.00 | 0.00 | 12/24/2025 12:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 275.00 | 0.00 | 2.33 | 1.17 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | -0.03 | 12/24/2025 12:59:59 PM EST | |||
| 280.00 | 0.00 | 2.38 | 1.19 | % | 0.00 | 0 | 0 | 0.49 | -0.01 | 0.00 | -0.03 | 12/24/2025 12:59:59 PM EST | |||
| 285.00 | 0.00 | 2.45 | 1.23 | % | 0.00 | 0 | 0 | 0.46 | -0.01 | 0.00 | -0.04 | 12/24/2025 12:59:59 PM EST | |||
| 290.00 | 0.00 | 2.53 | 1.27 | % | 0.00 | 0 | 0 | 0.43 | -0.02 | 0.00 | -0.04 | 12/24/2025 12:59:59 PM EST | |||
| 295.00 | 0.00 | 2.63 | 1.32 | % | 0.00 | 0 | 0 | 0.41 | -0.03 | 0.00 | -0.05 | 12/24/2025 12:59:59 PM EST | |||
| 300.00 | 0.06 | 2.78 | 1.42 | % | 0.00 | 0 | 0 | 0.28 | -0.05 | 0.00 | -0.05 | 12/24/2025 12:59:59 PM EST | |||
| 305.00 | 0.73 | 1.01 | 0.87 | % | 0.00 | 0 | 0 | 0.26 | -0.07 | 0.00 | -0.06 | 12/24/2025 12:59:59 PM EST | |||
| 310.00 | 0.00 | 3.25 | 1.63 | % | 0.01 | 0 | 0 | 0.34 | -0.08 | 0.00 | -0.08 | 12/24/2025 12:59:59 PM EST | |||
| 315.00 | 0.00 | 3.60 | 1.80 | % | 0.01 | 0 | 0 | 0.32 | -0.11 | 0.01 | -0.09 | 12/24/2025 12:59:59 PM EST | |||
| 320.00 | 1.75 | 2.50 | 2.13 | 2.32 | % | 0.01 | 3 | 0 | 0.24 | -0.16 | 0.01 | -0.10 | 12/24/2025 | 12/24/2025 12:59:59 PM EST | |
| 325.00 | 2.37 | 4.75 | 3.56 | 3.05 | % | 0.01 | 3 | 0 | 0.25 | -0.20 | 0.01 | -0.11 | 12/24/2025 | 12/24/2025 12:59:59 PM EST | |
| 330.00 | 2.15 | 5.70 | 3.93 | 4.02 | % | 0.01 | 1 | 0 | 0.23 | -0.24 | 0.01 | -0.12 | 12/24/2025 | 12/24/2025 12:59:59 PM EST | |
| 335.00 | 3.40 | 6.90 | 5.15 | 5.12 | % | 0.02 | 1 | 0 | 0.22 | -0.30 | 0.01 | -0.13 | 12/24/2025 | 12/24/2025 12:59:59 PM EST | |
| 340.00 | 5.05 | 8.40 | 6.73 | % | 0.02 | 0 | 0 | 0.22 | -0.36 | 0.01 | -0.14 | 12/24/2025 12:59:59 PM EST | |||
| 345.00 | 7.15 | 10.25 | 8.70 | % | 0.03 | 0 | 0 | 0.22 | -0.43 | 0.01 | -0.14 | 12/24/2025 12:59:59 PM EST | |||
| 350.00 | 9.60 | 12.50 | 11.05 | % | 0.03 | 0 | 0 | 0.22 | -0.50 | 0.02 | -0.14 | 12/24/2025 12:59:59 PM EST | |||
| 355.00 | 12.50 | 15.10 | 13.80 | % | 0.04 | 0 | 0 | 0.21 | -0.58 | 0.02 | -0.13 | 12/24/2025 12:59:59 PM EST | |||
| 360.00 | 15.80 | 17.75 | 16.78 | 17.25 | % | 0.05 | 5 | 0 | 0.21 | -0.65 | 0.02 | -0.12 | 12/24/2025 | 12/24/2025 12:59:59 PM EST | |
| 365.00 | 19.00 | 21.65 | 20.33 | % | 0.06 | 0 | 0 | 0.21 | -0.73 | 0.01 | -0.10 | 12/24/2025 12:59:59 PM EST | |||
| 370.00 | 22.65 | 25.55 | 24.10 | % | 0.07 | 0 | 0 | 0.19 | -0.80 | 0.01 | -0.08 | 12/24/2025 12:59:59 PM EST | |||
| 375.00 | 27.10 | 29.75 | 28.43 | % | 0.08 | 0 | 0 | 0.25 | -0.85 | 0.01 | -0.07 | 12/24/2025 12:59:59 PM EST | |||
| 380.00 | 31.45 | 34.30 | 32.88 | % | 0.09 | 0 | 0 | 0.25 | -0.90 | 0.01 | -0.05 | 12/24/2025 12:59:59 PM EST | |||
| 385.00 | 35.60 | 39.65 | 37.63 | % | 0.10 | 0 | 0 | 0.28 | -0.93 | 0.01 | -0.04 | 12/24/2025 12:59:59 PM EST | |||
| 390.00 | 40.70 | 43.95 | 42.33 | % | 0.11 | 0 | 0 | 0.29 | -0.95 | 0.00 | -0.03 | 12/24/2025 12:59:59 PM EST | |||
| 395.00 | 45.70 | 48.95 | 47.33 | % | 0.12 | 0 | 0 | 0.31 | -0.97 | 0.00 | -0.02 | 12/24/2025 12:59:59 PM EST | |||
| 400.00 | 50.60 | 53.95 | 52.28 | % | 0.13 | 0 | 0 | 0.33 | -0.98 | 0.00 | -0.01 | 12/24/2025 12:59:59 PM EST | |||
| 405.00 | 55.50 | 58.95 | 57.23 | % | 0.14 | 0 | 0 | 0.35 | -0.99 | 0.00 | -0.01 | 12/24/2025 12:59:59 PM EST | |||
| 410.00 | 60.60 | 63.95 | 62.28 | % | 0.15 | 0 | 0 | 0.37 | -0.99 | 0.00 | 0.00 | 12/24/2025 12:59:59 PM EST | |||
| 415.00 | 65.50 | 68.95 | 67.23 | % | 0.16 | 0 | 0 | 0.39 | -1.00 | 0.00 | 0.00 | 12/24/2025 12:59:59 PM EST |