Options Chain for HOME DEPOT INC COM (HD) - $355.91 as of 4/4/2025 3:18:33 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 220.00 | 135.00 | 138.80 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | -0.01 | 4/4/2025 1:58:54 PM EST | |||
| 230.00 | 125.20 | 129.15 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | -0.02 | 4/4/2025 1:58:54 PM EST | |||
| 240.00 | 115.50 | 119.35 | 117.85 | % | 1 | 0 | 0.77 | 1.00 | 0.00 | -0.03 | 4/4/2025 | 4/4/2025 1:58:54 PM EST | |
| 250.00 | 105.75 | 109.60 | % | 0 | 0 | 0.71 | 0.99 | 0.00 | -0.04 | 4/4/2025 1:58:54 PM EST | |||
| 255.00 | 101.00 | 104.85 | % | 0 | 0 | 0.69 | 0.99 | 0.00 | -0.04 | 4/4/2025 1:58:54 PM EST | |||
| 260.00 | 96.20 | 99.95 | % | 0 | 0 | 0.66 | 0.99 | 0.00 | -0.05 | 4/4/2025 1:58:54 PM EST | |||
| 265.00 | 91.55 | 95.25 | % | 0 | 0 | 0.64 | 0.98 | 0.00 | -0.05 | 4/4/2025 1:58:54 PM EST | |||
| 270.00 | 86.55 | 90.50 | % | 0 | 0 | 0.37 | 0.98 | 0.00 | -0.06 | 4/4/2025 1:58:54 PM EST | |||
| 275.00 | 82.00 | 85.80 | % | 0 | 0 | 0.38 | 0.97 | 0.00 | -0.07 | 4/4/2025 1:58:54 PM EST | |||
| 280.00 | 77.55 | 81.05 | % | 0 | 0 | 0.40 | 0.96 | 0.00 | -0.08 | 4/4/2025 1:58:54 PM EST | |||
| 285.00 | 73.25 | 76.50 | % | 0 | 0 | 0.52 | 0.95 | 0.00 | -0.11 | 4/4/2025 1:58:54 PM EST | |||
| 290.00 | 68.25 | 71.90 | % | 0 | 0 | 0.51 | 0.94 | 0.00 | -0.12 | 4/4/2025 1:58:54 PM EST | |||
| 295.00 | 63.85 | 67.25 | % | 0 | 0 | 0.36 | 0.93 | 0.00 | -0.13 | 4/4/2025 1:58:54 PM EST | |||
| 300.00 | 59.45 | 63.00 | % | 0 | 0 | 0.37 | 0.91 | 0.00 | -0.14 | 4/4/2025 1:58:54 PM EST | |||
| 305.00 | 55.50 | 58.75 | % | 0 | 0 | 0.38 | 0.89 | 0.00 | -0.15 | 4/4/2025 1:58:54 PM EST | |||
| 310.00 | 51.10 | 54.40 | % | 0 | 0 | 0.38 | 0.87 | 0.00 | -0.16 | 4/4/2025 1:58:54 PM EST | |||
| 315.00 | 47.00 | 50.25 | % | 0 | 0 | 0.38 | 0.85 | 0.00 | -0.17 | 4/4/2025 1:58:54 PM EST | |||
| 320.00 | 42.95 | 46.40 | % | 0 | 0 | 0.37 | 0.83 | 0.00 | -0.18 | 4/4/2025 1:58:54 PM EST | |||
| 325.00 | 39.20 | 42.40 | % | 0 | 0 | 0.37 | 0.80 | 0.01 | -0.19 | 4/4/2025 1:58:54 PM EST | |||
| 330.00 | 35.65 | 38.35 | % | 0 | 0 | 0.37 | 0.77 | 0.01 | -0.20 | 4/4/2025 1:58:54 PM EST | |||
| 335.00 | 32.20 | 34.90 | 28.49 | 0.00 | 0.00% | 0 | 5 | 0.37 | 0.74 | 0.01 | -0.21 | 4/3/2025 | 4/4/2025 1:58:54 PM EST |
| 340.00 | 28.70 | 31.75 | % | 0 | 0 | 0.36 | 0.70 | 0.01 | -0.21 | 4/4/2025 1:58:54 PM EST | |||
| 345.00 | 25.60 | 27.90 | % | 0 | 0 | 0.36 | 0.67 | 0.01 | -0.22 | 4/4/2025 1:58:54 PM EST | |||
| 350.00 | 22.30 | 25.20 | % | 0 | 0 | 0.35 | 0.63 | 0.01 | -0.22 | 4/4/2025 1:58:54 PM EST | |||
| 355.00 | 19.70 | 22.15 | 22.85 | % | 3 | 0 | 0.36 | 0.59 | 0.01 | -0.22 | 4/4/2025 | 4/4/2025 1:58:54 PM EST | |
| 360.00 | 16.75 | 19.30 | 18.45 | % | 1 | 0 | 0.34 | 0.55 | 0.01 | -0.22 | 4/4/2025 | 4/4/2025 1:58:54 PM EST | |
| 365.00 | 14.00 | 16.25 | 16.30 | % | 2 | 0 | 0.35 | 0.50 | 0.01 | -0.21 | 4/4/2025 | 4/4/2025 1:58:54 PM EST | |
| 370.00 | 11.60 | 15.35 | % | 0 | 0 | 0.34 | 0.46 | 0.01 | -0.20 | 4/4/2025 1:58:54 PM EST | |||
| 375.00 | 10.05 | 11.90 | 8.10 | 0.00 | 0.00% | 0 | 20 | 0.33 | 0.41 | 0.01 | -0.19 | 4/3/2025 | 4/4/2025 1:58:54 PM EST |
| 380.00 | 8.15 | 10.20 | 7.14 | 0.00 | 0.00% | 0 | 110 | 0.32 | 0.36 | 0.01 | -0.18 | 4/3/2025 | 4/4/2025 1:58:54 PM EST |
| 385.00 | 7.15 | 8.80 | 7.49 | +1.84 | +32.57% | 21 | 2 | 0.31 | 0.32 | 0.01 | -0.16 | 4/4/2025 | 4/4/2025 1:58:54 PM EST |
| 390.00 | 5.95 | 7.00 | % | 0 | 0 | 0.32 | 0.27 | 0.01 | -0.15 | 4/4/2025 1:58:54 PM EST | |||
| 395.00 | 4.90 | 6.05 | 6.76 | % | 4 | 0 | 0.31 | 0.23 | 0.01 | -0.13 | 4/4/2025 | 4/4/2025 1:58:54 PM EST | |
| 400.00 | 3.40 | 4.55 | 3.80 | % | 5 | 0 | 0.31 | 0.19 | 0.01 | -0.12 | 4/4/2025 | 4/4/2025 1:58:54 PM EST | |
| 405.00 | 2.89 | 4.25 | 3.44 | % | 2 | 0 | 0.30 | 0.16 | 0.01 | -0.10 | 4/4/2025 | 4/4/2025 1:58:54 PM EST | |
| 410.00 | 1.89 | 3.70 | % | 0 | 0 | 0.28 | 0.12 | 0.01 | -0.08 | 4/4/2025 1:58:54 PM EST | |||
| 415.00 | 0.22 | 3.30 | % | 0 | 0 | 0.26 | 0.10 | 0.00 | -0.07 | 4/4/2025 1:58:54 PM EST | |||
| 420.00 | 0.13 | 2.87 | % | 0 | 0 | 0.26 | 0.07 | 0.00 | -0.05 | 4/4/2025 1:58:54 PM EST | |||
| 425.00 | 0.00 | 2.66 | % | 0 | 0 | 0.35 | 0.07 | 0.00 | -0.05 | 4/4/2025 1:58:54 PM EST | |||
| 430.00 | 0.00 | 2.19 | % | 0 | 0 | 0.35 | 0.05 | 0.00 | -0.04 | 4/4/2025 1:58:54 PM EST | |||
| 435.00 | 0.00 | 2.46 | % | 0 | 0 | 0.38 | 0.04 | 0.00 | -0.03 | 4/4/2025 1:58:54 PM EST | |||
| 440.00 | 0.00 | 2.65 | % | 0 | 0 | 0.41 | 0.03 | 0.00 | -0.03 | 4/4/2025 1:58:54 PM EST | |||
| 445.00 | 0.00 | 2.46 | % | 0 | 0 | 0.42 | 0.02 | 0.00 | -0.02 | 4/4/2025 1:58:54 PM EST | |||
| 450.00 | 0.00 | 2.36 | % | 0 | 0 | 0.43 | 0.02 | 0.00 | -0.02 | 4/4/2025 1:58:54 PM EST | |||
| 455.00 | 0.00 | 2.21 | % | 0 | 0 | 0.44 | 0.01 | 0.00 | -0.01 | 4/4/2025 1:58:54 PM EST | |||
| 460.00 | 0.00 | 2.21 | % | 0 | 0 | 0.45 | 0.01 | 0.00 | -0.01 | 4/4/2025 1:58:54 PM EST | |||
| 465.00 | 0.00 | 2.18 | % | 0 | 0 | 0.47 | 0.01 | 0.00 | -0.01 | 4/4/2025 1:58:54 PM EST | |||
| 470.00 | 0.00 | 2.18 | % | 0 | 0 | 0.48 | 0.01 | 0.00 | -0.01 | 4/4/2025 1:58:54 PM EST | |||
| 475.00 | 0.00 | 2.09 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 4/4/2025 1:58:54 PM EST | |||
| 480.00 | 0.00 | 2.15 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 4/4/2025 1:58:54 PM EST | |||
| 485.00 | 0.00 | 2.15 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 4/4/2025 1:58:54 PM EST | |||
| 490.00 | 0.00 | 2.12 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 4/4/2025 1:58:54 PM EST | |||
| 495.00 | 0.00 | 2.14 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 4/4/2025 1:58:54 PM EST | |||
| 500.00 | 0.00 | 2.07 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 4/4/2025 1:58:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 220.00 | 0.00 | 2.17 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | -0.01 | 4/4/2025 1:58:54 PM EST | |||
| 230.00 | 0.00 | 2.15 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | -0.02 | 4/4/2025 1:58:54 PM EST | |||
| 240.00 | 0.00 | 2.50 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | -0.03 | 4/4/2025 1:58:54 PM EST | |||
| 250.00 | 0.00 | 2.38 | % | 0 | 0 | 0.69 | -0.01 | 0.00 | -0.04 | 4/4/2025 1:58:54 PM EST | |||
| 255.00 | 0.00 | 2.41 | % | 0 | 0 | 0.66 | -0.01 | 0.00 | -0.04 | 4/4/2025 1:58:54 PM EST | |||
| 260.00 | 0.00 | 2.54 | % | 0 | 0 | 0.64 | -0.01 | 0.00 | -0.05 | 4/4/2025 1:58:54 PM EST | |||
| 265.00 | 0.00 | 2.77 | % | 0 | 0 | 0.62 | -0.02 | 0.00 | -0.05 | 4/4/2025 1:58:54 PM EST | |||
| 270.00 | 0.00 | 2.25 | % | 0 | 0 | 0.56 | -0.02 | 0.00 | -0.06 | 4/4/2025 1:58:54 PM EST | |||
| 275.00 | 0.00 | 2.28 | % | 0 | 0 | 0.54 | -0.03 | 0.00 | -0.07 | 4/4/2025 1:58:54 PM EST | |||
| 280.00 | 0.13 | 2.63 | % | 0 | 0 | 0.50 | -0.04 | 0.00 | -0.08 | 4/4/2025 1:58:54 PM EST | |||
| 285.00 | 0.50 | 3.05 | % | 0 | 0 | 0.42 | -0.05 | 0.00 | -0.11 | 4/4/2025 1:58:54 PM EST | |||
| 290.00 | 0.69 | 4.05 | % | 0 | 0 | 0.42 | -0.06 | 0.00 | -0.12 | 4/4/2025 1:58:54 PM EST | |||
| 295.00 | 1.18 | 3.90 | % | 0 | 0 | 0.41 | -0.07 | 0.00 | -0.13 | 4/4/2025 1:58:54 PM EST | |||
| 300.00 | 1.76 | 4.25 | 3.10 | +1.30 | +72.23% | 4 | 22 | 0.42 | -0.09 | 0.00 | -0.14 | 4/4/2025 | 4/4/2025 1:58:54 PM EST |
| 305.00 | 2.50 | 5.60 | % | 0 | 0 | 0.41 | -0.11 | 0.00 | -0.15 | 4/4/2025 1:58:54 PM EST | |||
| 310.00 | 3.15 | 5.70 | % | 0 | 0 | 0.41 | -0.13 | 0.00 | -0.16 | 4/4/2025 1:58:54 PM EST | |||
| 315.00 | 4.10 | 6.60 | % | 0 | 0 | 0.40 | -0.15 | 0.00 | -0.17 | 4/4/2025 1:58:54 PM EST | |||
| 320.00 | 5.10 | 7.95 | % | 0 | 0 | 0.39 | -0.17 | 0.00 | -0.18 | 4/4/2025 1:58:54 PM EST | |||
| 325.00 | 6.45 | 8.95 | 4.92 | 0.00 | 0.00% | 0 | 30 | 0.39 | -0.20 | 0.01 | -0.19 | 4/3/2025 | 4/4/2025 1:58:54 PM EST |
| 330.00 | 7.55 | 10.10 | 8.15 | +1.80 | +28.35% | 5 | 100 | 0.39 | -0.23 | 0.01 | -0.20 | 4/4/2025 | 4/4/2025 1:58:54 PM EST |
| 335.00 | 9.15 | 12.40 | 9.70 | % | 20 | 0 | 0.38 | -0.26 | 0.01 | -0.21 | 4/4/2025 | 4/4/2025 1:58:54 PM EST | |
| 340.00 | 10.85 | 13.50 | 11.57 | % | 1 | 0 | 0.37 | -0.30 | 0.01 | -0.21 | 4/4/2025 | 4/4/2025 1:58:54 PM EST | |
| 345.00 | 12.45 | 14.85 | 13.03 | +2.89 | +28.51% | 3 | 4 | 0.37 | -0.33 | 0.01 | -0.22 | 4/4/2025 | 4/4/2025 1:58:54 PM EST |
| 350.00 | 14.55 | 17.05 | 11.86 | 0.00 | 0.00% | 0 | 5 | 0.37 | -0.37 | 0.01 | -0.22 | 4/3/2025 | 4/4/2025 1:58:54 PM EST |
| 355.00 | 16.55 | 19.00 | 13.98 | 0.00 | 0.00% | 0 | 1 | 0.36 | -0.41 | 0.01 | -0.22 | 4/3/2025 | 4/4/2025 1:58:54 PM EST |
| 360.00 | 18.80 | 21.30 | % | 0 | 0 | 0.36 | -0.45 | 0.01 | -0.22 | 4/4/2025 1:58:54 PM EST | |||
| 365.00 | 21.30 | 23.80 | % | 0 | 0 | 0.35 | -0.50 | 0.01 | -0.21 | 4/4/2025 1:58:54 PM EST | |||
| 370.00 | 24.10 | 26.90 | 20.82 | 0.00 | 0.00% | 0 | 1 | 0.34 | -0.54 | 0.01 | -0.20 | 4/3/2025 | 4/4/2025 1:58:54 PM EST |
| 375.00 | 27.10 | 29.70 | % | 0 | 0 | 0.34 | -0.59 | 0.01 | -0.19 | 4/4/2025 1:58:54 PM EST | |||
| 380.00 | 30.25 | 33.05 | 27.10 | 0.00 | 0.00% | 0 | 1 | 0.34 | -0.64 | 0.01 | -0.18 | 4/3/2025 | 4/4/2025 1:58:54 PM EST |
| 385.00 | 33.95 | 36.50 | % | 0 | 0 | 0.33 | -0.68 | 0.01 | -0.16 | 4/4/2025 1:58:54 PM EST | |||
| 390.00 | 37.25 | 40.20 | % | 0 | 0 | 0.32 | -0.73 | 0.01 | -0.15 | 4/4/2025 1:58:54 PM EST | |||
| 395.00 | 41.15 | 43.90 | % | 0 | 0 | 0.32 | -0.77 | 0.01 | -0.13 | 4/4/2025 1:58:54 PM EST | |||
| 400.00 | 45.50 | 47.90 | % | 0 | 0 | 0.30 | -0.81 | 0.01 | -0.12 | 4/4/2025 1:58:54 PM EST | |||
| 405.00 | 49.50 | 53.00 | % | 0 | 0 | 0.31 | -0.84 | 0.01 | -0.10 | 4/4/2025 1:58:54 PM EST | |||
| 410.00 | 54.00 | 57.30 | % | 0 | 0 | 0.34 | -0.88 | 0.01 | -0.08 | 4/4/2025 1:58:54 PM EST | |||
| 415.00 | 58.50 | 61.55 | % | 0 | 0 | 0.36 | -0.90 | 0.00 | -0.07 | 4/4/2025 1:58:54 PM EST | |||
| 420.00 | 63.20 | 66.25 | % | 0 | 0 | 0.36 | -0.93 | 0.00 | -0.05 | 4/4/2025 1:58:54 PM EST | |||
| 425.00 | 67.85 | 71.65 | % | 0 | 0 | 0.37 | -0.93 | 0.00 | -0.05 | 4/4/2025 1:58:54 PM EST | |||
| 430.00 | 72.65 | 76.30 | % | 0 | 0 | 0.39 | -0.95 | 0.00 | -0.04 | 4/4/2025 1:58:54 PM EST | |||
| 435.00 | 77.55 | 81.45 | % | 0 | 0 | 0.40 | -0.96 | 0.00 | -0.03 | 4/4/2025 1:58:54 PM EST | |||
| 440.00 | 82.50 | 86.45 | % | 0 | 0 | 0.42 | -0.97 | 0.00 | -0.03 | 4/4/2025 1:58:54 PM EST | |||
| 445.00 | 87.50 | 91.40 | % | 0 | 0 | 0.43 | -0.98 | 0.00 | -0.02 | 4/4/2025 1:58:54 PM EST | |||
| 450.00 | 92.50 | 96.20 | % | 0 | 0 | 0.45 | -0.98 | 0.00 | -0.02 | 4/4/2025 1:58:54 PM EST | |||
| 455.00 | 97.50 | 101.20 | % | 0 | 0 | 0.47 | -0.99 | 0.00 | -0.01 | 4/4/2025 1:58:54 PM EST | |||
| 460.00 | 102.50 | 106.20 | % | 0 | 0 | 0.48 | -0.99 | 0.00 | -0.01 | 4/4/2025 1:58:54 PM EST | |||
| 465.00 | 107.50 | 111.40 | % | 0 | 0 | 0.50 | -0.99 | 0.00 | -0.01 | 4/4/2025 1:58:54 PM EST | |||
| 470.00 | 112.50 | 116.20 | % | 0 | 0 | 0.51 | -0.99 | 0.00 | -0.01 | 4/4/2025 1:58:54 PM EST | |||
| 475.00 | 117.50 | 121.30 | % | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 4/4/2025 1:58:54 PM EST | |||
| 480.00 | 122.50 | 126.20 | % | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 4/4/2025 1:58:54 PM EST | |||
| 485.00 | 127.50 | 131.20 | % | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 4/4/2025 1:58:54 PM EST | |||
| 490.00 | 132.50 | 136.40 | % | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 4/4/2025 1:58:54 PM EST | |||
| 495.00 | 137.50 | 141.20 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 4/4/2025 1:58:54 PM EST | |||
| 500.00 | 142.50 | 146.20 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 4/4/2025 1:58:54 PM EST |