Options Chain for HOME DEPOT INC COM (HD) - $384.90 as of 1/22/2026 4:49:31 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 310.00 | 71.95 | 74.95 | 73.45 | % | 0.24 | 0 | 0 | 0.47 | 0.99 | 0.00 | -0.04 | 1/22/2026 3:59:53 PM EST | |||
| 315.00 | 67.00 | 70.00 | 68.50 | % | 0.22 | 0 | 0 | 0.45 | 0.98 | 0.00 | -0.05 | 1/22/2026 3:59:53 PM EST | |||
| 320.00 | 62.10 | 65.15 | 63.63 | % | 0.20 | 0 | 0 | 0.43 | 0.98 | 0.00 | -0.05 | 1/22/2026 3:59:53 PM EST | |||
| 325.00 | 57.75 | 60.50 | 59.13 | % | 0.18 | 0 | 0 | 0.39 | 0.97 | 0.00 | -0.07 | 1/22/2026 3:59:53 PM EST | |||
| 330.00 | 52.70 | 55.75 | 54.23 | % | 0.16 | 0 | 0 | 0.24 | 0.95 | 0.00 | -0.08 | 1/22/2026 3:59:53 PM EST | |||
| 335.00 | 47.90 | 51.10 | 49.50 | % | 0.15 | 0 | 0 | 0.29 | 0.93 | 0.00 | -0.08 | 1/22/2026 3:59:53 PM EST | |||
| 340.00 | 44.45 | 46.55 | 45.50 | % | 0.13 | 0 | 0 | 0.29 | 0.91 | 0.00 | -0.11 | 1/22/2026 3:59:53 PM EST | |||
| 345.00 | 40.00 | 42.20 | 41.10 | % | 0.12 | 0 | 0 | 0.29 | 0.88 | 0.01 | -0.12 | 1/22/2026 3:59:53 PM EST | |||
| 350.00 | 35.60 | 37.90 | 36.75 | % | 0.10 | 0 | 0 | 0.28 | 0.85 | 0.01 | -0.13 | 1/22/2026 3:59:53 PM EST | |||
| 355.00 | 31.40 | 33.80 | 32.60 | % | 0.09 | 0 | 0 | 0.28 | 0.81 | 0.01 | -0.15 | 1/22/2026 3:59:53 PM EST | |||
| 360.00 | 27.50 | 29.90 | 28.70 | % | 0.08 | 0 | 0 | 0.28 | 0.77 | 0.01 | -0.16 | 1/22/2026 3:59:53 PM EST | |||
| 365.00 | 23.80 | 26.25 | 25.03 | % | 0.07 | 0 | 0 | 0.27 | 0.72 | 0.01 | -0.17 | 1/22/2026 3:59:53 PM EST | |||
| 370.00 | 20.15 | 22.80 | 21.48 | % | 0.06 | 0 | 0 | 0.27 | 0.67 | 0.01 | -0.18 | 1/22/2026 3:59:53 PM EST | |||
| 375.00 | 16.90 | 19.75 | 18.33 | % | 0.05 | 0 | 0 | 0.26 | 0.62 | 0.01 | -0.18 | 1/22/2026 3:59:53 PM EST | |||
| 380.00 | 13.30 | 16.95 | 15.13 | 16.60 | % | 0.04 | 1 | 0 | 0.26 | 0.56 | 0.01 | -0.18 | 1/22/2026 | 1/22/2026 3:59:53 PM EST | |
| 385.00 | 11.30 | 14.35 | 12.83 | % | 0.03 | 0 | 0 | 0.26 | 0.50 | 0.01 | -0.18 | 1/22/2026 3:59:53 PM EST | |||
| 390.00 | 8.60 | 12.05 | 10.33 | % | 0.03 | 0 | 0 | 0.25 | 0.44 | 0.01 | -0.17 | 1/22/2026 3:59:53 PM EST | |||
| 395.00 | 6.90 | 10.10 | 8.50 | % | 0.02 | 0 | 0 | 0.25 | 0.38 | 0.01 | -0.16 | 1/22/2026 3:59:53 PM EST | |||
| 400.00 | 4.80 | 8.40 | 6.60 | % | 0.02 | 0 | 0 | 0.25 | 0.33 | 0.01 | -0.15 | 1/22/2026 3:59:53 PM EST | |||
| 405.00 | 3.80 | 7.05 | 5.43 | % | 0.01 | 0 | 0 | 0.25 | 0.27 | 0.01 | -0.14 | 1/22/2026 3:59:53 PM EST | |||
| 410.00 | 2.64 | 5.95 | 4.30 | % | 0.01 | 0 | 0 | 0.25 | 0.22 | 0.01 | -0.12 | 1/22/2026 3:59:53 PM EST | |||
| 415.00 | 1.54 | 5.10 | 3.32 | 3.63 | % | 0.01 | 4 | 0 | 0.25 | 0.18 | 0.01 | -0.11 | 1/22/2026 | 1/22/2026 3:59:53 PM EST | |
| 420.00 | 1.00 | 4.35 | 2.68 | % | 0.01 | 0 | 0 | 0.25 | 0.14 | 0.01 | -0.09 | 1/22/2026 3:59:53 PM EST | |||
| 425.00 | 0.36 | 3.80 | 2.08 | % | 0.00 | 0 | 0 | 0.24 | 0.11 | 0.01 | -0.08 | 1/22/2026 3:59:53 PM EST | |||
| 430.00 | 0.00 | 3.40 | 1.70 | % | 0.00 | 0 | 0 | 0.32 | 0.09 | 0.01 | -0.06 | 1/22/2026 3:59:53 PM EST | |||
| 435.00 | 0.00 | 3.05 | 1.53 | % | 0.00 | 0 | 0 | 0.33 | 0.07 | 0.00 | -0.05 | 1/22/2026 3:59:53 PM EST | |||
| 440.00 | 0.00 | 2.83 | 1.42 | % | 0.00 | 0 | 0 | 0.34 | 0.05 | 0.00 | -0.04 | 1/22/2026 3:59:53 PM EST | |||
| 445.00 | 0.00 | 2.64 | 1.32 | % | 0.00 | 0 | 0 | 0.35 | 0.04 | 0.00 | -0.03 | 1/22/2026 3:59:53 PM EST | |||
| 450.00 | 0.00 | 2.52 | 1.26 | % | 0.00 | 0 | 0 | 0.37 | 0.03 | 0.00 | -0.02 | 1/22/2026 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 310.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 0.41 | -0.01 | 0.00 | -0.04 | 1/22/2026 3:59:53 PM EST | |||
| 315.00 | 0.00 | 2.69 | 1.35 | % | 0.00 | 0 | 0 | 0.46 | -0.02 | 0.00 | -0.05 | 1/22/2026 3:59:53 PM EST | |||
| 320.00 | 0.00 | 1.27 | 0.64 | % | 0.00 | 0 | 0 | 0.35 | -0.02 | 0.00 | -0.05 | 1/22/2026 3:59:53 PM EST | |||
| 325.00 | 0.43 | 2.47 | 1.45 | 3.09 | % | 0.00 | 5 | 0 | 0.33 | -0.03 | 0.00 | -0.07 | 1/22/2026 | 1/22/2026 3:59:53 PM EST | |
| 330.00 | 0.30 | 3.30 | 1.80 | % | 0.01 | 0 | 0 | 0.31 | -0.05 | 0.00 | -0.08 | 1/22/2026 3:59:53 PM EST | |||
| 335.00 | 0.00 | 3.55 | 1.78 | % | 0.01 | 0 | 0 | 0.38 | -0.07 | 0.00 | -0.08 | 1/22/2026 3:59:53 PM EST | |||
| 340.00 | 0.22 | 3.40 | 1.81 | % | 0.01 | 0 | 0 | 0.26 | -0.09 | 0.00 | -0.11 | 1/22/2026 3:59:53 PM EST | |||
| 345.00 | 0.80 | 4.30 | 2.55 | % | 0.01 | 0 | 0 | 0.28 | -0.12 | 0.01 | -0.12 | 1/22/2026 3:59:53 PM EST | |||
| 350.00 | 1.36 | 4.80 | 3.08 | % | 0.01 | 0 | 0 | 0.27 | -0.15 | 0.01 | -0.13 | 1/22/2026 3:59:53 PM EST | |||
| 355.00 | 2.24 | 5.75 | 4.00 | 3.80 | % | 0.01 | 1 | 0 | 0.27 | -0.19 | 0.01 | -0.15 | 1/22/2026 | 1/22/2026 3:59:53 PM EST | |
| 360.00 | 3.30 | 6.50 | 4.90 | 4.80 | % | 0.01 | 3 | 0 | 0.26 | -0.23 | 0.01 | -0.16 | 1/22/2026 | 1/22/2026 3:59:53 PM EST | |
| 365.00 | 4.65 | 7.20 | 5.93 | 5.98 | % | 0.02 | 1 | 0 | 0.26 | -0.28 | 0.01 | -0.17 | 1/22/2026 | 1/22/2026 3:59:53 PM EST | |
| 370.00 | 6.20 | 9.15 | 7.68 | % | 0.02 | 0 | 0 | 0.26 | -0.33 | 0.01 | -0.18 | 1/22/2026 3:59:53 PM EST | |||
| 375.00 | 8.10 | 10.75 | 9.43 | % | 0.03 | 0 | 0 | 0.25 | -0.38 | 0.01 | -0.18 | 1/22/2026 3:59:53 PM EST | |||
| 380.00 | 10.45 | 13.45 | 11.95 | % | 0.03 | 0 | 0 | 0.26 | -0.44 | 0.01 | -0.18 | 1/22/2026 3:59:53 PM EST | |||
| 385.00 | 12.80 | 15.95 | 14.38 | 14.70 | % | 0.04 | 3 | 0 | 0.26 | -0.50 | 0.01 | -0.18 | 1/22/2026 | 1/22/2026 3:59:53 PM EST | |
| 390.00 | 15.45 | 18.15 | 16.80 | % | 0.04 | 0 | 0 | 0.25 | -0.56 | 0.01 | -0.17 | 1/22/2026 3:59:53 PM EST | |||
| 395.00 | 18.60 | 21.55 | 20.08 | % | 0.05 | 0 | 0 | 0.25 | -0.62 | 0.01 | -0.16 | 1/22/2026 3:59:53 PM EST | |||
| 400.00 | 21.95 | 24.55 | 23.25 | % | 0.06 | 0 | 0 | 0.24 | -0.67 | 0.01 | -0.15 | 1/22/2026 3:59:53 PM EST | |||
| 405.00 | 25.60 | 28.90 | 27.25 | % | 0.07 | 0 | 0 | 0.25 | -0.73 | 0.01 | -0.14 | 1/22/2026 3:59:53 PM EST | |||
| 410.00 | 29.45 | 31.85 | 30.65 | % | 0.07 | 0 | 0 | 0.23 | -0.78 | 0.01 | -0.12 | 1/22/2026 3:59:53 PM EST | |||
| 415.00 | 33.70 | 35.95 | 34.83 | % | 0.08 | 0 | 0 | 0.28 | -0.82 | 0.01 | -0.11 | 1/22/2026 3:59:53 PM EST | |||
| 420.00 | 38.10 | 41.00 | 39.55 | % | 0.09 | 0 | 0 | 0.28 | -0.86 | 0.01 | -0.09 | 1/22/2026 3:59:53 PM EST | |||
| 425.00 | 42.65 | 45.90 | 44.28 | % | 0.10 | 0 | 0 | 0.29 | -0.89 | 0.01 | -0.08 | 1/22/2026 3:59:53 PM EST | |||
| 430.00 | 47.40 | 50.50 | 48.95 | % | 0.11 | 0 | 0 | 0.29 | -0.91 | 0.01 | -0.06 | 1/22/2026 3:59:53 PM EST | |||
| 435.00 | 52.25 | 55.50 | 53.88 | % | 0.12 | 0 | 0 | 0.34 | -0.93 | 0.00 | -0.05 | 1/22/2026 3:59:53 PM EST | |||
| 440.00 | 57.20 | 61.05 | 59.13 | % | 0.13 | 0 | 0 | 0.36 | -0.95 | 0.00 | -0.04 | 1/22/2026 3:59:53 PM EST | |||
| 445.00 | 62.20 | 65.70 | 63.95 | % | 0.14 | 0 | 0 | 0.38 | -0.96 | 0.00 | -0.03 | 1/22/2026 3:59:53 PM EST | |||
| 450.00 | 67.20 | 70.20 | 68.70 | % | 0.15 | 0 | 0 | 0.37 | -0.97 | 0.00 | -0.02 | 1/22/2026 3:59:53 PM EST |