Options Chain for HOME DEPOT INC COM (HD) - $329.84 as of 4/2/2026 5:28:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 260.00 | 63.00 | 66.30 | 64.65 | % | 0.25 | 0 | 0 | 0.50 | 0.94 | 0.00 | -0.07 | 4/2/2026 3:59:47 PM EST | |||
| 265.00 | 58.50 | 61.65 | 60.08 | % | 0.23 | 0 | 0 | 0.40 | 0.93 | 0.00 | -0.08 | 4/2/2026 3:59:47 PM EST | |||
| 270.00 | 54.00 | 57.10 | 55.55 | % | 0.21 | 0 | 0 | 0.40 | 0.91 | 0.00 | -0.09 | 4/2/2026 3:59:47 PM EST | |||
| 275.00 | 49.50 | 52.65 | 51.08 | % | 0.19 | 0 | 0 | 0.40 | 0.89 | 0.00 | -0.10 | 4/2/2026 3:59:47 PM EST | |||
| 280.00 | 45.00 | 48.20 | 46.60 | % | 0.17 | 0 | 0 | 0.39 | 0.86 | 0.00 | -0.11 | 4/2/2026 3:59:47 PM EST | |||
| 285.00 | 40.50 | 43.60 | 42.05 | % | 0.15 | 0 | 0 | 0.37 | 0.84 | 0.01 | -0.12 | 4/2/2026 3:59:47 PM EST | |||
| 290.00 | 36.50 | 39.50 | 38.00 | % | 0.13 | 0 | 0 | 0.37 | 0.81 | 0.01 | -0.13 | 4/2/2026 3:59:47 PM EST | |||
| 295.00 | 32.50 | 35.50 | 34.00 | % | 0.12 | 0 | 0 | 0.36 | 0.77 | 0.01 | -0.14 | 4/2/2026 3:59:47 PM EST | |||
| 300.00 | 28.50 | 31.50 | 30.00 | % | 0.10 | 0 | 0 | 0.35 | 0.74 | 0.01 | -0.15 | 4/2/2026 3:59:47 PM EST | |||
| 305.00 | 25.00 | 28.00 | 26.50 | % | 0.09 | 0 | 0 | 0.35 | 0.69 | 0.01 | -0.16 | 4/2/2026 3:59:47 PM EST | |||
| 310.00 | 21.60 | 24.50 | 23.05 | % | 0.07 | 0 | 0 | 0.34 | 0.65 | 0.01 | -0.16 | 4/2/2026 3:59:47 PM EST | |||
| 315.00 | 18.45 | 21.05 | 19.75 | 20.90 | % | 0.06 | 1 | 0 | 0.33 | 0.60 | 0.01 | -0.17 | 4/2/2026 | 4/2/2026 3:59:47 PM EST | |
| 320.00 | 15.75 | 18.40 | 17.08 | 17.97 | % | 0.05 | 3 | 0 | 0.33 | 0.55 | 0.01 | -0.17 | 4/2/2026 | 4/2/2026 3:59:47 PM EST | |
| 325.00 | 13.40 | 14.90 | 14.15 | 14.40 | % | 0.04 | 2 | 0 | 0.32 | 0.50 | 0.01 | -0.17 | 4/2/2026 | 4/2/2026 3:59:47 PM EST | |
| 330.00 | 10.80 | 12.70 | 11.75 | 12.30 | % | 0.04 | 1 | 0 | 0.31 | 0.45 | 0.01 | -0.16 | 4/2/2026 | 4/2/2026 3:59:47 PM EST | |
| 335.00 | 8.55 | 10.85 | 9.70 | 9.67 | % | 0.03 | 1 | 0 | 0.31 | 0.40 | 0.01 | -0.15 | 4/2/2026 | 4/2/2026 3:59:47 PM EST | |
| 340.00 | 6.55 | 9.30 | 7.93 | 8.00 | % | 0.02 | 12 | 0 | 0.31 | 0.35 | 0.01 | -0.14 | 4/2/2026 | 4/2/2026 3:59:47 PM EST | |
| 345.00 | 5.05 | 7.75 | 6.40 | % | 0.02 | 0 | 0 | 0.30 | 0.29 | 0.01 | -0.13 | 4/2/2026 3:59:47 PM EST | |||
| 350.00 | 4.50 | 6.45 | 5.48 | % | 0.02 | 0 | 0 | 0.31 | 0.25 | 0.01 | -0.12 | 4/2/2026 3:59:47 PM EST | |||
| 355.00 | 2.21 | 5.40 | 3.81 | 3.95 | % | 0.01 | 2 | 0 | 0.29 | 0.20 | 0.01 | -0.10 | 4/2/2026 | 4/2/2026 3:59:47 PM EST | |
| 360.00 | 1.22 | 4.60 | 2.91 | 3.11 | % | 0.01 | 2 | 0 | 0.28 | 0.15 | 0.01 | -0.08 | 4/2/2026 | 4/2/2026 3:59:47 PM EST | |
| 365.00 | 1.82 | 4.00 | 2.91 | 2.22 | % | 0.01 | 1 | 0 | 0.31 | 0.12 | 0.01 | -0.07 | 4/2/2026 | 4/2/2026 3:59:47 PM EST | |
| 370.00 | 0.08 | 3.50 | 1.79 | % | 0.00 | 0 | 0 | 0.26 | 0.08 | 0.00 | -0.05 | 4/2/2026 3:59:47 PM EST | |||
| 375.00 | 0.00 | 3.10 | 1.55 | % | 0.00 | 0 | 0 | 0.36 | 0.07 | 0.00 | -0.05 | 4/2/2026 3:59:47 PM EST | |||
| 380.00 | 0.00 | 2.84 | 1.42 | % | 0.00 | 0 | 0 | 0.37 | 0.06 | 0.00 | -0.04 | 4/2/2026 3:59:47 PM EST | |||
| 385.00 | 0.00 | 2.63 | 1.32 | % | 0.00 | 0 | 0 | 0.38 | 0.04 | 0.00 | -0.03 | 4/2/2026 3:59:47 PM EST | |||
| 390.00 | 0.00 | 2.49 | 1.25 | % | 0.00 | 0 | 0 | 0.40 | 0.03 | 0.00 | -0.02 | 4/2/2026 3:59:47 PM EST | |||
| 395.00 | 0.00 | 2.38 | 1.19 | % | 0.00 | 0 | 0 | 0.41 | 0.02 | 0.00 | -0.02 | 4/2/2026 3:59:47 PM EST | |||
| 400.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.42 | 0.02 | 0.00 | -0.01 | 4/2/2026 3:59:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 260.00 | 0.17 | 2.87 | 1.52 | % | 0.01 | 0 | 0 | 0.38 | -0.06 | 0.00 | -0.07 | 4/2/2026 3:59:47 PM EST | |||
| 265.00 | 1.47 | 3.90 | 2.69 | % | 0.01 | 0 | 0 | 0.44 | -0.07 | 0.00 | -0.08 | 4/2/2026 3:59:47 PM EST | |||
| 270.00 | 0.72 | 4.45 | 2.59 | % | 0.01 | 0 | 0 | 0.39 | -0.09 | 0.00 | -0.09 | 4/2/2026 3:59:47 PM EST | |||
| 275.00 | 1.26 | 4.90 | 3.08 | % | 0.01 | 0 | 0 | 0.39 | -0.11 | 0.00 | -0.10 | 4/2/2026 3:59:47 PM EST | |||
| 280.00 | 1.75 | 3.95 | 2.85 | 3.50 | % | 0.01 | 13 | 0 | 0.36 | -0.14 | 0.00 | -0.11 | 4/2/2026 | 4/2/2026 3:59:47 PM EST | |
| 285.00 | 2.66 | 6.05 | 4.36 | 4.47 | % | 0.02 | 1 | 0 | 0.38 | -0.16 | 0.01 | -0.12 | 4/2/2026 | 4/2/2026 3:59:47 PM EST | |
| 290.00 | 3.55 | 6.80 | 5.18 | 5.15 | % | 0.02 | 1 | 0 | 0.37 | -0.19 | 0.01 | -0.13 | 4/2/2026 | 4/2/2026 3:59:47 PM EST | |
| 295.00 | 4.65 | 7.65 | 6.15 | 6.16 | % | 0.02 | 2 | 0 | 0.36 | -0.23 | 0.01 | -0.14 | 4/2/2026 | 4/2/2026 3:59:47 PM EST | |
| 300.00 | 6.20 | 7.35 | 6.78 | 6.90 | % | 0.02 | 5 | 0 | 0.34 | -0.26 | 0.01 | -0.15 | 4/2/2026 | 4/2/2026 3:59:47 PM EST | |
| 305.00 | 7.50 | 9.50 | 8.50 | 8.60 | % | 0.03 | 1 | 0 | 0.34 | -0.31 | 0.01 | -0.16 | 4/2/2026 | 4/2/2026 3:59:47 PM EST | |
| 310.00 | 8.80 | 11.60 | 10.20 | 10.50 | % | 0.03 | 1 | 0 | 0.34 | -0.35 | 0.01 | -0.16 | 4/2/2026 | 4/2/2026 3:59:47 PM EST | |
| 315.00 | 10.70 | 12.20 | 11.45 | 11.68 | % | 0.04 | 2 | 0 | 0.32 | -0.40 | 0.01 | -0.17 | 4/2/2026 | 4/2/2026 3:59:47 PM EST | |
| 320.00 | 12.65 | 14.30 | 13.48 | % | 0.04 | 0 | 0 | 0.31 | -0.45 | 0.01 | -0.17 | 4/2/2026 3:59:47 PM EST | |||
| 325.00 | 14.90 | 16.65 | 15.78 | 15.76 | % | 0.05 | 4 | 0 | 0.31 | -0.50 | 0.01 | -0.17 | 4/2/2026 | 4/2/2026 3:59:47 PM EST | |
| 330.00 | 17.30 | 20.50 | 18.90 | % | 0.06 | 0 | 0 | 0.31 | -0.55 | 0.01 | -0.16 | 4/2/2026 3:59:47 PM EST | |||
| 335.00 | 20.30 | 23.50 | 21.90 | % | 0.07 | 0 | 0 | 0.31 | -0.60 | 0.01 | -0.15 | 4/2/2026 3:59:47 PM EST | |||
| 340.00 | 23.50 | 26.50 | 25.00 | 25.55 | % | 0.07 | 1 | 0 | 0.30 | -0.65 | 0.01 | -0.14 | 4/2/2026 | 4/2/2026 3:59:47 PM EST | |
| 345.00 | 26.85 | 30.00 | 28.43 | 29.12 | % | 0.08 | 1 | 0 | 0.30 | -0.71 | 0.01 | -0.13 | 4/2/2026 | 4/2/2026 3:59:47 PM EST | |
| 350.00 | 30.60 | 34.00 | 32.30 | % | 0.09 | 0 | 0 | 0.30 | -0.75 | 0.01 | -0.12 | 4/2/2026 3:59:47 PM EST | |||
| 355.00 | 34.10 | 37.50 | 35.80 | % | 0.10 | 0 | 0 | 0.28 | -0.80 | 0.01 | -0.10 | 4/2/2026 3:59:47 PM EST | |||
| 360.00 | 38.45 | 41.00 | 39.73 | % | 0.11 | 0 | 0 | 0.26 | -0.85 | 0.01 | -0.08 | 4/2/2026 3:59:47 PM EST | |||
| 365.00 | 42.65 | 46.50 | 44.58 | % | 0.12 | 0 | 0 | 0.36 | -0.88 | 0.01 | -0.07 | 4/2/2026 3:59:47 PM EST | |||
| 370.00 | 47.20 | 50.25 | 48.73 | 48.59 | % | 0.13 | 2 | 0 | 0.34 | -0.92 | 0.00 | -0.05 | 4/2/2026 | 4/2/2026 3:59:47 PM EST | |
| 375.00 | 51.95 | 55.50 | 53.73 | % | 0.14 | 0 | 0 | 0.39 | -0.93 | 0.00 | -0.05 | 4/2/2026 3:59:47 PM EST | |||
| 380.00 | 56.75 | 60.00 | 58.38 | % | 0.15 | 0 | 0 | 0.39 | -0.94 | 0.00 | -0.04 | 4/2/2026 3:59:47 PM EST | |||
| 385.00 | 61.75 | 65.00 | 63.38 | % | 0.16 | 0 | 0 | 0.42 | -0.96 | 0.00 | -0.03 | 4/2/2026 3:59:47 PM EST | |||
| 390.00 | 66.00 | 70.50 | 68.25 | % | 0.17 | 0 | 0 | 0.46 | -0.97 | 0.00 | -0.02 | 4/2/2026 3:59:47 PM EST | |||
| 395.00 | 71.00 | 75.35 | 73.18 | % | 0.19 | 0 | 0 | 0.47 | -0.98 | 0.00 | -0.02 | 4/2/2026 3:59:47 PM EST | |||
| 400.00 | 76.00 | 80.40 | 78.20 | % | 0.20 | 0 | 0 | 0.49 | -0.98 | 0.00 | -0.01 | 4/2/2026 3:59:47 PM EST |