Options Chain for HOME DEPOT INC COM (HD) - $385.30 as of 2/21/2025 8:31:28 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 260.00 | 123.60 | 126.85 | % | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:45 PM EST | |||
| 265.00 | 118.65 | 121.85 | % | 0 | 0 | 0.66 | 0.99 | 0.00 | -0.01 | 2/21/2025 3:59:45 PM EST | |||
| 270.00 | 114.05 | 116.90 | % | 0 | 0 | 0.64 | 0.99 | 0.00 | -0.01 | 2/21/2025 3:59:45 PM EST | |||
| 275.00 | 109.00 | 112.00 | % | 0 | 0 | 0.61 | 0.99 | 0.00 | -0.02 | 2/21/2025 3:59:45 PM EST | |||
| 280.00 | 104.00 | 107.05 | % | 0 | 0 | 0.59 | 0.98 | 0.00 | -0.02 | 2/21/2025 3:59:45 PM EST | |||
| 285.00 | 99.20 | 102.05 | % | 0 | 0 | 0.56 | 0.98 | 0.00 | -0.02 | 2/21/2025 3:59:45 PM EST | |||
| 290.00 | 94.35 | 97.10 | % | 0 | 0 | 0.54 | 0.97 | 0.00 | -0.03 | 2/21/2025 3:59:45 PM EST | |||
| 295.00 | 89.00 | 92.25 | % | 0 | 0 | 0.52 | 0.97 | 0.00 | -0.04 | 2/21/2025 3:59:45 PM EST | |||
| 300.00 | 84.45 | 87.35 | % | 0 | 0 | 0.33 | 0.96 | 0.00 | -0.05 | 2/21/2025 3:59:45 PM EST | |||
| 305.00 | 79.50 | 82.50 | % | 0 | 0 | 0.48 | 0.95 | 0.00 | -0.05 | 2/21/2025 3:59:45 PM EST | |||
| 310.00 | 74.85 | 77.65 | 97.50 | 0.00 | 0.00% | 0 | 1 | 0.34 | 0.94 | 0.00 | -0.06 | 2/3/2025 | 2/21/2025 3:59:45 PM EST |
| 315.00 | 69.70 | 72.80 | % | 0 | 0 | 0.32 | 0.93 | 0.00 | -0.07 | 2/21/2025 3:59:45 PM EST | |||
| 320.00 | 65.00 | 68.05 | % | 0 | 0 | 0.30 | 0.91 | 0.00 | -0.08 | 2/21/2025 3:59:45 PM EST | |||
| 325.00 | 60.45 | 63.40 | 90.10 | 0.00 | 0.00% | 0 | 1 | 0.32 | 0.90 | 0.00 | -0.08 | 1/23/2025 | 2/21/2025 3:59:45 PM EST |
| 330.00 | 56.05 | 58.50 | 88.40 | 0.00 | 0.00% | 0 | 1 | 0.32 | 0.89 | 0.00 | -0.09 | 1/30/2025 | 2/21/2025 3:59:45 PM EST |
| 335.00 | 52.15 | 54.20 | 85.87 | 0.00 | 0.00% | 0 | 2 | 0.31 | 0.87 | 0.00 | -0.10 | 1/27/2025 | 2/21/2025 3:59:45 PM EST |
| 340.00 | 47.10 | 49.60 | 74.80 | 0.00 | 0.00% | 0 | 22 | 0.30 | 0.85 | 0.00 | -0.11 | 2/13/2025 | 2/21/2025 3:59:45 PM EST |
| 345.00 | 43.30 | 45.65 | 60.50 | 0.00 | 0.00% | 0 | 20 | 0.30 | 0.83 | 0.01 | -0.11 | 2/18/2025 | 2/21/2025 3:59:45 PM EST |
| 350.00 | 39.35 | 41.35 | 47.23 | -8.50 | -15.26% | 1 | 2 | 0.30 | 0.80 | 0.01 | -0.12 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 355.00 | 34.90 | 37.50 | % | 0 | 0 | 0.28 | 0.77 | 0.01 | -0.12 | 2/21/2025 3:59:45 PM EST | |||
| 360.00 | 31.70 | 32.70 | 32.00 | -6.28 | -16.41% | 3 | 6 | 0.29 | 0.74 | 0.01 | -0.13 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 365.00 | 27.85 | 29.75 | 31.61 | -4.74 | -13.04% | 2 | 5 | 0.28 | 0.71 | 0.01 | -0.13 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 370.00 | 24.35 | 26.05 | 25.36 | -6.59 | -20.63% | 2 | 17 | 0.28 | 0.66 | 0.01 | -0.13 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 375.00 | 21.05 | 22.90 | 22.65 | -5.46 | -19.43% | 2 | 48 | 0.27 | 0.62 | 0.01 | -0.13 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 380.00 | 18.30 | 19.45 | 18.25 | -4.69 | -20.45% | 11 | 31 | 0.28 | 0.57 | 0.01 | -0.14 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 385.00 | 15.45 | 17.25 | 15.80 | -5.37 | -25.37% | 20 | 13 | 0.27 | 0.52 | 0.01 | -0.13 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 390.00 | 13.10 | 15.05 | 13.28 | -4.32 | -24.55% | 23 | 76 | 0.26 | 0.46 | 0.01 | -0.13 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 395.00 | 10.75 | 11.90 | 10.88 | -4.12 | -27.47% | 47 | 42 | 0.27 | 0.41 | 0.01 | -0.13 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 400.00 | 8.75 | 9.55 | 9.00 | -3.26 | -26.60% | 82 | 199 | 0.26 | 0.36 | 0.01 | -0.12 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 405.00 | 7.10 | 8.10 | 7.05 | -3.12 | -30.68% | 49 | 326 | 0.25 | 0.31 | 0.01 | -0.11 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 410.00 | 5.70 | 6.10 | 5.70 | -2.85 | -33.34% | 173 | 502 | 0.25 | 0.26 | 0.01 | -0.10 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 415.00 | 4.20 | 5.80 | 4.50 | -2.32 | -34.02% | 68 | 335 | 0.24 | 0.22 | 0.01 | -0.09 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 420.00 | 3.50 | 3.90 | 3.65 | -1.80 | -33.03% | 65 | 352 | 0.25 | 0.19 | 0.01 | -0.09 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 425.00 | 2.73 | 3.40 | 2.85 | -1.45 | -33.73% | 128 | 152 | 0.25 | 0.15 | 0.01 | -0.08 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 430.00 | 2.12 | 2.54 | 2.20 | -1.40 | -38.89% | 24 | 170 | 0.25 | 0.13 | 0.01 | -0.07 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 435.00 | 1.65 | 1.99 | 1.82 | -0.86 | -32.09% | 15 | 149 | 0.24 | 0.10 | 0.00 | -0.06 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 440.00 | 1.26 | 1.54 | 1.37 | -0.82 | -37.45% | 67 | 5,302 | 0.25 | 0.08 | 0.00 | -0.05 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 445.00 | 0.98 | 1.13 | 1.07 | -0.52 | -32.71% | 5 | 511 | 0.25 | 0.07 | 0.00 | -0.04 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 450.00 | 0.77 | 0.91 | 0.80 | -0.49 | -37.99% | 175 | 265 | 0.25 | 0.05 | 0.00 | -0.03 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 455.00 | 0.51 | 1.05 | 0.43 | -0.54 | -55.67% | 81 | 138 | 0.26 | 0.04 | 0.00 | -0.03 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 460.00 | 0.27 | 1.64 | 0.78 | 0.00 | 0.00% | 0 | 170 | 0.27 | 0.03 | 0.00 | -0.02 | 2/20/2025 | 2/21/2025 3:59:45 PM EST |
| 465.00 | 0.14 | 1.62 | 0.66 | 0.00 | 0.00% | 0 | 40 | 0.26 | 0.03 | 0.00 | -0.02 | 2/19/2025 | 2/21/2025 3:59:45 PM EST |
| 470.00 | 0.10 | 0.80 | 0.40 | -0.05 | -11.12% | 2 | 138 | 0.25 | 0.02 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 475.00 | 0.06 | 0.61 | 0.78 | +0.46 | +143.75% | 1 | 80 | 0.24 | 0.02 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 480.00 | 0.00 | 1.31 | 0.45 | 0.00 | 0.00% | 0 | 158 | 0.35 | 0.01 | 0.00 | -0.01 | 2/19/2025 | 2/21/2025 3:59:45 PM EST |
| 485.00 | 0.00 | 1.36 | 0.47 | 0.00 | 0.00% | 0 | 7 | 0.37 | 0.01 | 0.00 | -0.01 | 2/18/2025 | 2/21/2025 3:59:45 PM EST |
| 490.00 | 0.02 | 1.35 | 0.17 | 0.00 | 0.00% | 0 | 16 | 0.30 | 0.01 | 0.00 | -0.01 | 2/19/2025 | 2/21/2025 3:59:45 PM EST |
| 495.00 | 0.01 | 1.34 | % | 0 | 0 | 0.31 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:45 PM EST | |||
| 500.00 | 0.00 | 1.33 | 0.28 | 0.00 | 0.00% | 0 | 19 | 0.40 | 0.00 | 0.00 | 0.00 | 2/12/2025 | 2/21/2025 3:59:45 PM EST |
| 505.00 | 0.00 | 0.42 | 0.49 | 0.00 | 0.00% | 0 | 14 | 0.34 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 2/21/2025 3:59:45 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 260.00 | 0.02 | 2.30 | 0.37 | 0.00 | 0.00% | 0 | 2 | 0.53 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:45 PM EST |
| 265.00 | 0.00 | 2.39 | % | 0 | 0 | 0.52 | -0.01 | 0.00 | -0.01 | 2/21/2025 3:59:45 PM EST | |||
| 270.00 | 0.00 | 2.38 | % | 0 | 0 | 0.50 | -0.01 | 0.00 | -0.01 | 2/21/2025 3:59:45 PM EST | |||
| 275.00 | 0.14 | 1.68 | % | 0 | 0 | 0.46 | -0.01 | 0.00 | -0.02 | 2/21/2025 3:59:45 PM EST | |||
| 280.00 | 0.17 | 1.59 | 0.35 | 0.00 | 0.00% | 0 | 5 | 0.44 | -0.02 | 0.00 | -0.02 | 2/18/2025 | 2/21/2025 3:59:45 PM EST |
| 285.00 | 0.19 | 1.83 | % | 0 | 0 | 0.43 | -0.02 | 0.00 | -0.02 | 2/21/2025 3:59:45 PM EST | |||
| 290.00 | 0.23 | 1.79 | 0.48 | 0.00 | 0.00% | 0 | 6 | 0.41 | -0.03 | 0.00 | -0.03 | 2/18/2025 | 2/21/2025 3:59:45 PM EST |
| 295.00 | 0.29 | 1.99 | % | 0 | 0 | 0.40 | -0.03 | 0.00 | -0.04 | 2/21/2025 3:59:45 PM EST | |||
| 300.00 | 0.36 | 1.64 | 0.91 | +0.45 | +97.83% | 7 | 6 | 0.38 | -0.04 | 0.00 | -0.05 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 305.00 | 0.44 | 1.88 | % | 0 | 0 | 0.37 | -0.05 | 0.00 | -0.05 | 2/21/2025 3:59:45 PM EST | |||
| 310.00 | 0.60 | 2.37 | 0.40 | 0.00 | 0.00% | 0 | 1 | 0.37 | -0.06 | 0.00 | -0.06 | 1/21/2025 | 2/21/2025 3:59:45 PM EST |
| 315.00 | 1.07 | 1.53 | 1.10 | 0.00 | 0.00% | 0 | 1 | 0.34 | -0.07 | 0.00 | -0.07 | 2/19/2025 | 2/21/2025 3:59:45 PM EST |
| 320.00 | 0.99 | 2.30 | 1.15 | 0.00 | 0.00% | 0 | 11 | 0.34 | -0.09 | 0.00 | -0.08 | 2/19/2025 | 2/21/2025 3:59:45 PM EST |
| 325.00 | 1.46 | 1.95 | 1.46 | 0.00 | 0.00% | 0 | 30 | 0.32 | -0.10 | 0.00 | -0.08 | 2/19/2025 | 2/21/2025 3:59:45 PM EST |
| 330.00 | 2.03 | 2.26 | 2.27 | +0.55 | +31.98% | 35 | 17 | 0.32 | -0.11 | 0.00 | -0.09 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 335.00 | 2.28 | 2.75 | 2.04 | 0.00 | 0.00% | 1 | 34 | 0.31 | -0.13 | 0.00 | -0.10 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 340.00 | 2.85 | 3.30 | 3.03 | +0.69 | +29.49% | 2 | 52 | 0.30 | -0.15 | 0.00 | -0.11 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 345.00 | 3.50 | 4.45 | 2.88 | 0.00 | 0.00% | 0 | 75 | 0.30 | -0.17 | 0.01 | -0.11 | 2/20/2025 | 2/21/2025 3:59:45 PM EST |
| 350.00 | 4.30 | 4.70 | 4.90 | +1.57 | +47.15% | 26 | 237 | 0.30 | -0.20 | 0.01 | -0.12 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 355.00 | 4.95 | 5.70 | 4.15 | +0.30 | +7.80% | 1 | 52 | 0.29 | -0.23 | 0.01 | -0.12 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 360.00 | 6.30 | 7.80 | 6.92 | +2.22 | +47.24% | 24 | 191 | 0.28 | -0.26 | 0.01 | -0.13 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 365.00 | 6.85 | 9.15 | 6.40 | +0.75 | +13.28% | 4 | 236 | 0.28 | -0.29 | 0.01 | -0.13 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 370.00 | 9.15 | 9.70 | 9.40 | +2.63 | +38.85% | 38 | 306 | 0.27 | -0.34 | 0.01 | -0.13 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 375.00 | 10.70 | 11.55 | 11.70 | +3.40 | +40.97% | 42 | 287 | 0.27 | -0.38 | 0.01 | -0.13 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 380.00 | 12.40 | 13.65 | 13.75 | +4.10 | +42.49% | 28 | 629 | 0.26 | -0.43 | 0.01 | -0.14 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 385.00 | 14.75 | 15.85 | 15.97 | +4.28 | +36.62% | 34 | 144 | 0.25 | -0.48 | 0.01 | -0.13 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 390.00 | 16.85 | 18.50 | 18.70 | +4.55 | +32.16% | 37 | 204 | 0.26 | -0.54 | 0.01 | -0.13 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 395.00 | 20.30 | 21.25 | 20.84 | +3.91 | +23.10% | 9 | 136 | 0.25 | -0.59 | 0.01 | -0.13 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 400.00 | 22.65 | 24.35 | 24.25 | +5.65 | +30.38% | 10 | 166 | 0.25 | -0.64 | 0.01 | -0.12 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 405.00 | 25.95 | 27.75 | 27.30 | +7.05 | +34.82% | 4 | 506 | 0.25 | -0.69 | 0.01 | -0.11 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 410.00 | 29.50 | 31.70 | 31.70 | +6.40 | +25.30% | 257 | 346 | 0.25 | -0.74 | 0.01 | -0.10 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 415.00 | 33.40 | 35.35 | 35.28 | +7.09 | +25.16% | 5 | 68 | 0.24 | -0.78 | 0.01 | -0.09 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 420.00 | 38.00 | 39.75 | 38.00 | +4.50 | +13.44% | 7 | 180 | 0.24 | -0.81 | 0.01 | -0.09 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 425.00 | 42.25 | 43.95 | 37.02 | 0.00 | 0.00% | 0 | 302 | 0.24 | -0.85 | 0.01 | -0.08 | 2/20/2025 | 2/21/2025 3:59:45 PM EST |
| 430.00 | 46.45 | 48.55 | 33.80 | 0.00 | 0.00% | 0 | 25 | 0.25 | -0.87 | 0.01 | -0.07 | 2/18/2025 | 2/21/2025 3:59:45 PM EST |
| 435.00 | 51.35 | 54.05 | 27.75 | 0.00 | 0.00% | 0 | 9 | 0.25 | -0.90 | 0.00 | -0.06 | 2/11/2025 | 2/21/2025 3:59:45 PM EST |
| 440.00 | 55.70 | 58.85 | 40.00 | 0.00 | 0.00% | 0 | 33 | 0.27 | -0.92 | 0.00 | -0.05 | 2/12/2025 | 2/21/2025 3:59:45 PM EST |
| 445.00 | 60.70 | 64.00 | % | 0 | 0 | 0.33 | -0.93 | 0.00 | -0.04 | 2/21/2025 3:59:45 PM EST | |||
| 450.00 | 65.60 | 68.80 | % | 0 | 0 | 0.34 | -0.95 | 0.00 | -0.03 | 2/21/2025 3:59:45 PM EST | |||
| 455.00 | 70.45 | 73.50 | 42.50 | 0.00 | 0.00% | 0 | 1 | 0.35 | -0.96 | 0.00 | -0.03 | 2/11/2025 | 2/21/2025 3:59:45 PM EST |
| 460.00 | 75.35 | 78.50 | 47.55 | 0.00 | 0.00% | 0 | 2 | 0.37 | -0.97 | 0.00 | -0.02 | 2/11/2025 | 2/21/2025 3:59:45 PM EST |
| 465.00 | 79.90 | 82.95 | % | 0 | 0 | 0.35 | -0.97 | 0.00 | -0.02 | 2/21/2025 3:59:45 PM EST | |||
| 470.00 | 85.25 | 88.45 | % | 0 | 0 | 0.38 | -0.98 | 0.00 | -0.02 | 2/21/2025 3:59:45 PM EST | |||
| 475.00 | 90.20 | 93.40 | % | 0 | 0 | 0.41 | -0.98 | 0.00 | -0.01 | 2/21/2025 3:59:45 PM EST | |||
| 480.00 | 95.15 | 98.35 | % | 0 | 0 | 0.45 | -0.99 | 0.00 | -0.01 | 2/21/2025 3:59:45 PM EST | |||
| 485.00 | 99.95 | 103.35 | % | 0 | 0 | 0.47 | -0.99 | 0.00 | -0.01 | 2/21/2025 3:59:45 PM EST | |||
| 490.00 | 105.05 | 108.30 | % | 0 | 0 | 0.44 | -0.99 | 0.00 | -0.01 | 2/21/2025 3:59:45 PM EST | |||
| 495.00 | 109.75 | 113.30 | 79.45 | 0.00 | 0.00% | 0 | 1 | 0.47 | -1.00 | 0.00 | 0.00 | 1/31/2025 | 2/21/2025 3:59:45 PM EST |
| 500.00 | 114.80 | 118.00 | 89.41 | 0.00 | 0.00% | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 1/23/2025 | 2/21/2025 3:59:45 PM EST |
| 505.00 | 119.65 | 123.00 | % | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:45 PM EST |