Options Chain for HOME DEPOT INC COM (HD) - $387.20 as of 2/5/2026 4:55:40 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 315.00 | 67.45 | 70.85 | 69.15 | % | 0.22 | 0 | 0 | 0.43 | 0.95 | 0.00 | -0.06 | 2/5/2026 3:59:49 PM EST | |||
| 320.00 | 62.70 | 66.00 | 64.35 | % | 0.20 | 0 | 0 | 0.40 | 0.94 | 0.00 | -0.07 | 2/5/2026 3:59:49 PM EST | |||
| 325.00 | 58.05 | 61.25 | 59.65 | % | 0.18 | 0 | 0 | 0.28 | 0.92 | 0.00 | -0.08 | 2/5/2026 3:59:49 PM EST | |||
| 330.00 | 53.45 | 56.85 | 55.15 | % | 0.17 | 0 | 0 | 0.30 | 0.90 | 0.00 | -0.09 | 2/5/2026 3:59:49 PM EST | |||
| 335.00 | 49.15 | 52.20 | 50.68 | % | 0.15 | 0 | 0 | 0.31 | 0.88 | 0.00 | -0.10 | 2/5/2026 3:59:49 PM EST | |||
| 340.00 | 44.80 | 47.90 | 46.35 | % | 0.14 | 0 | 0 | 0.31 | 0.86 | 0.00 | -0.11 | 2/5/2026 3:59:49 PM EST | |||
| 345.00 | 40.95 | 43.70 | 42.33 | % | 0.12 | 0 | 0 | 0.32 | 0.83 | 0.01 | -0.12 | 2/5/2026 3:59:49 PM EST | |||
| 350.00 | 36.30 | 39.60 | 37.95 | % | 0.11 | 0 | 0 | 0.31 | 0.80 | 0.01 | -0.13 | 2/5/2026 3:59:49 PM EST | |||
| 355.00 | 32.60 | 35.70 | 34.15 | % | 0.10 | 0 | 0 | 0.31 | 0.76 | 0.01 | -0.14 | 2/5/2026 3:59:49 PM EST | |||
| 360.00 | 28.70 | 32.00 | 30.35 | % | 0.08 | 0 | 0 | 0.30 | 0.72 | 0.01 | -0.15 | 2/5/2026 3:59:49 PM EST | |||
| 365.00 | 25.65 | 28.45 | 27.05 | % | 0.07 | 0 | 0 | 0.30 | 0.68 | 0.01 | -0.16 | 2/5/2026 3:59:49 PM EST | |||
| 370.00 | 22.20 | 25.15 | 23.68 | % | 0.06 | 0 | 0 | 0.30 | 0.64 | 0.01 | -0.16 | 2/5/2026 3:59:49 PM EST | |||
| 375.00 | 19.20 | 22.00 | 20.60 | % | 0.05 | 0 | 0 | 0.30 | 0.59 | 0.01 | -0.17 | 2/5/2026 3:59:49 PM EST | |||
| 380.00 | 16.25 | 19.15 | 17.70 | % | 0.05 | 0 | 0 | 0.29 | 0.54 | 0.01 | -0.17 | 2/5/2026 3:59:49 PM EST | |||
| 385.00 | 14.15 | 16.60 | 15.38 | % | 0.04 | 0 | 0 | 0.29 | 0.49 | 0.01 | -0.17 | 2/5/2026 3:59:49 PM EST | |||
| 390.00 | 11.85 | 14.25 | 13.05 | % | 0.03 | 0 | 0 | 0.29 | 0.45 | 0.01 | -0.16 | 2/5/2026 3:59:49 PM EST | |||
| 395.00 | 9.65 | 12.10 | 10.88 | % | 0.03 | 0 | 0 | 0.29 | 0.40 | 0.01 | -0.15 | 2/5/2026 3:59:49 PM EST | |||
| 400.00 | 7.65 | 10.20 | 8.93 | 9.24 | % | 0.02 | 1 | 0 | 0.28 | 0.35 | 0.01 | -0.15 | 2/5/2026 | 2/5/2026 3:59:49 PM EST | |
| 405.00 | 6.10 | 8.60 | 7.35 | % | 0.02 | 0 | 0 | 0.28 | 0.30 | 0.01 | -0.14 | 2/5/2026 3:59:49 PM EST | |||
| 410.00 | 4.45 | 7.30 | 5.88 | % | 0.01 | 0 | 0 | 0.28 | 0.26 | 0.01 | -0.12 | 2/5/2026 3:59:49 PM EST | |||
| 415.00 | 3.15 | 6.20 | 4.68 | % | 0.01 | 0 | 0 | 0.27 | 0.22 | 0.01 | -0.11 | 2/5/2026 3:59:49 PM EST | |||
| 420.00 | 2.45 | 5.35 | 3.90 | % | 0.01 | 0 | 0 | 0.28 | 0.18 | 0.01 | -0.10 | 2/5/2026 3:59:49 PM EST | |||
| 425.00 | 1.30 | 4.65 | 2.98 | % | 0.01 | 0 | 0 | 0.27 | 0.15 | 0.01 | -0.09 | 2/5/2026 3:59:49 PM EST | |||
| 430.00 | 0.61 | 4.10 | 2.36 | % | 0.01 | 0 | 0 | 0.26 | 0.12 | 0.01 | -0.08 | 2/5/2026 3:59:49 PM EST | |||
| 435.00 | 0.40 | 3.65 | 2.03 | % | 0.00 | 0 | 0 | 0.26 | 0.10 | 0.00 | -0.06 | 2/5/2026 3:59:49 PM EST | |||
| 440.00 | 0.30 | 3.30 | 1.80 | % | 0.00 | 0 | 0 | 0.27 | 0.08 | 0.00 | -0.05 | 2/5/2026 3:59:49 PM EST | |||
| 445.00 | 0.10 | 3.05 | 1.58 | % | 0.00 | 0 | 0 | 0.27 | 0.06 | 0.00 | -0.05 | 2/5/2026 3:59:49 PM EST | |||
| 450.00 | 0.00 | 2.80 | 1.40 | % | 0.00 | 0 | 0 | 0.36 | 0.05 | 0.00 | -0.04 | 2/5/2026 3:59:49 PM EST | |||
| 455.00 | 0.00 | 2.64 | 1.32 | % | 0.00 | 0 | 0 | 0.37 | 0.04 | 0.00 | -0.03 | 2/5/2026 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 315.00 | 0.10 | 3.30 | 1.70 | % | 0.01 | 0 | 0 | 0.34 | -0.05 | 0.00 | -0.06 | 2/5/2026 3:59:49 PM EST | |||
| 320.00 | 0.06 | 3.50 | 1.78 | % | 0.01 | 0 | 0 | 0.32 | -0.06 | 0.00 | -0.07 | 2/5/2026 3:59:49 PM EST | |||
| 325.00 | 0.40 | 3.80 | 2.10 | % | 0.01 | 0 | 0 | 0.33 | -0.08 | 0.00 | -0.08 | 2/5/2026 3:59:49 PM EST | |||
| 330.00 | 0.80 | 4.20 | 2.50 | % | 0.01 | 0 | 0 | 0.33 | -0.10 | 0.00 | -0.09 | 2/5/2026 3:59:49 PM EST | |||
| 335.00 | 1.23 | 4.55 | 2.89 | % | 0.01 | 0 | 0 | 0.32 | -0.12 | 0.00 | -0.10 | 2/5/2026 3:59:49 PM EST | |||
| 340.00 | 1.94 | 5.25 | 3.60 | % | 0.01 | 0 | 0 | 0.32 | -0.14 | 0.00 | -0.11 | 2/5/2026 3:59:49 PM EST | |||
| 345.00 | 2.81 | 5.90 | 4.36 | % | 0.01 | 0 | 0 | 0.32 | -0.17 | 0.01 | -0.12 | 2/5/2026 3:59:49 PM EST | |||
| 350.00 | 3.80 | 6.50 | 5.15 | % | 0.01 | 0 | 0 | 0.31 | -0.20 | 0.01 | -0.13 | 2/5/2026 3:59:49 PM EST | |||
| 355.00 | 4.90 | 7.70 | 6.30 | % | 0.02 | 0 | 0 | 0.31 | -0.24 | 0.01 | -0.14 | 2/5/2026 3:59:49 PM EST | |||
| 360.00 | 6.30 | 9.40 | 7.85 | % | 0.02 | 0 | 0 | 0.31 | -0.28 | 0.01 | -0.15 | 2/5/2026 3:59:49 PM EST | |||
| 365.00 | 7.85 | 10.65 | 9.25 | % | 0.03 | 0 | 0 | 0.30 | -0.32 | 0.01 | -0.16 | 2/5/2026 3:59:49 PM EST | |||
| 370.00 | 9.55 | 12.80 | 11.18 | 11.50 | % | 0.03 | 1 | 0 | 0.30 | -0.36 | 0.01 | -0.16 | 2/5/2026 | 2/5/2026 3:59:49 PM EST | |
| 375.00 | 11.50 | 14.40 | 12.95 | % | 0.03 | 0 | 0 | 0.30 | -0.41 | 0.01 | -0.17 | 2/5/2026 3:59:49 PM EST | |||
| 380.00 | 13.65 | 16.40 | 15.03 | 15.50 | % | 0.04 | 1 | 0 | 0.29 | -0.46 | 0.01 | -0.17 | 2/5/2026 | 2/5/2026 3:59:49 PM EST | |
| 385.00 | 16.15 | 19.45 | 17.80 | % | 0.05 | 0 | 0 | 0.29 | -0.51 | 0.01 | -0.17 | 2/5/2026 3:59:49 PM EST | |||
| 390.00 | 18.95 | 22.30 | 20.63 | % | 0.05 | 0 | 0 | 0.29 | -0.55 | 0.01 | -0.16 | 2/5/2026 3:59:49 PM EST | |||
| 395.00 | 22.00 | 25.45 | 23.73 | % | 0.06 | 0 | 0 | 0.29 | -0.60 | 0.01 | -0.15 | 2/5/2026 3:59:49 PM EST | |||
| 400.00 | 25.25 | 28.80 | 27.03 | % | 0.07 | 0 | 0 | 0.29 | -0.65 | 0.01 | -0.15 | 2/5/2026 3:59:49 PM EST | |||
| 405.00 | 28.70 | 31.65 | 30.18 | % | 0.07 | 0 | 0 | 0.28 | -0.70 | 0.01 | -0.14 | 2/5/2026 3:59:49 PM EST | |||
| 410.00 | 32.45 | 35.65 | 34.05 | % | 0.08 | 0 | 0 | 0.28 | -0.74 | 0.01 | -0.12 | 2/5/2026 3:59:49 PM EST | |||
| 415.00 | 36.35 | 39.75 | 38.05 | % | 0.09 | 0 | 0 | 0.28 | -0.78 | 0.01 | -0.11 | 2/5/2026 3:59:49 PM EST | |||
| 420.00 | 40.40 | 43.80 | 42.10 | % | 0.10 | 0 | 0 | 0.28 | -0.82 | 0.01 | -0.10 | 2/5/2026 3:59:49 PM EST | |||
| 425.00 | 44.80 | 47.80 | 46.30 | % | 0.11 | 0 | 0 | 0.27 | -0.85 | 0.01 | -0.09 | 2/5/2026 3:59:49 PM EST | |||
| 430.00 | 49.15 | 52.45 | 50.80 | % | 0.12 | 0 | 0 | 0.27 | -0.88 | 0.01 | -0.08 | 2/5/2026 3:59:49 PM EST | |||
| 435.00 | 53.80 | 57.00 | 55.40 | % | 0.13 | 0 | 0 | 0.27 | -0.90 | 0.00 | -0.06 | 2/5/2026 3:59:49 PM EST | |||
| 440.00 | 58.45 | 61.40 | 59.93 | % | 0.14 | 0 | 0 | 0.26 | -0.92 | 0.00 | -0.05 | 2/5/2026 3:59:49 PM EST | |||
| 445.00 | 63.15 | 66.10 | 64.63 | % | 0.15 | 0 | 0 | 0.34 | -0.94 | 0.00 | -0.05 | 2/5/2026 3:59:49 PM EST | |||
| 450.00 | 67.75 | 70.80 | 69.28 | % | 0.15 | 0 | 0 | 0.28 | -0.95 | 0.00 | -0.04 | 2/5/2026 3:59:49 PM EST | |||
| 455.00 | 72.45 | 75.75 | 74.10 | % | 0.16 | 0 | 0 | 0.38 | -0.96 | 0.00 | -0.03 | 2/5/2026 3:59:49 PM EST |