Options Chain for HOME DEPOT INC COM (HD) - $339.20 as of 4/10/2026 6:15:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 220.00 | 116.60 | 120.50 | 118.55 | % | 0.54 | 0 | 0 | 0.78 | 1.00 | 0.00 | -0.01 | 4/10/2026 3:59:57 PM EST | |||
| 225.00 | 111.70 | 115.60 | 113.65 | % | 0.51 | 0 | 0 | 0.75 | 1.00 | 0.00 | -0.02 | 4/10/2026 3:59:57 PM EST | |||
| 230.00 | 106.75 | 110.60 | 108.68 | % | 0.47 | 0 | 0 | 0.70 | 1.00 | 0.00 | -0.03 | 4/10/2026 3:59:57 PM EST | |||
| 235.00 | 101.80 | 104.75 | 103.28 | % | 0.44 | 0 | 0 | 0.65 | 1.00 | 0.00 | -0.03 | 4/10/2026 3:59:57 PM EST | |||
| 240.00 | 96.95 | 99.95 | 98.45 | % | 0.41 | 0 | 0 | 0.63 | 0.99 | 0.00 | -0.03 | 4/10/2026 3:59:57 PM EST | |||
| 245.00 | 92.05 | 95.00 | 93.53 | % | 0.38 | 0 | 0 | 0.60 | 0.99 | 0.00 | -0.03 | 4/10/2026 3:59:57 PM EST | |||
| 250.00 | 87.50 | 90.30 | 88.90 | % | 0.36 | 0 | 0 | 0.59 | 0.99 | 0.00 | -0.04 | 4/10/2026 3:59:57 PM EST | |||
| 255.00 | 82.30 | 85.45 | 83.88 | % | 0.33 | 0 | 0 | 0.57 | 0.98 | 0.00 | -0.04 | 4/10/2026 3:59:57 PM EST | |||
| 260.00 | 77.50 | 80.55 | 79.03 | % | 0.30 | 0 | 0 | 0.53 | 0.97 | 0.00 | -0.06 | 4/10/2026 3:59:57 PM EST | |||
| 265.00 | 72.85 | 76.70 | 74.78 | % | 0.28 | 0 | 0 | 0.53 | 0.97 | 0.00 | -0.06 | 4/10/2026 3:59:57 PM EST | |||
| 270.00 | 67.95 | 71.05 | 69.50 | 70.49 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.50 | 0.96 | 0.00 | -0.07 | 4/9/2026 | 4/10/2026 3:59:57 PM EST |
| 275.00 | 63.25 | 67.20 | 65.23 | % | 0.24 | 0 | 0 | 0.49 | 0.94 | 0.00 | -0.09 | 4/10/2026 3:59:57 PM EST | |||
| 280.00 | 58.75 | 62.60 | 60.68 | % | 0.22 | 0 | 0 | 0.47 | 0.93 | 0.00 | -0.10 | 4/10/2026 3:59:57 PM EST | |||
| 285.00 | 54.05 | 58.05 | 56.05 | % | 0.20 | 0 | 0 | 0.36 | 0.91 | 0.00 | -0.11 | 4/10/2026 3:59:57 PM EST | |||
| 290.00 | 49.60 | 53.20 | 51.40 | % | 0.18 | 0 | 0 | 0.36 | 0.89 | 0.00 | -0.11 | 4/10/2026 3:59:57 PM EST | |||
| 295.00 | 45.20 | 49.15 | 47.18 | % | 0.16 | 0 | 0 | 0.35 | 0.87 | 0.00 | -0.12 | 4/10/2026 3:59:57 PM EST | |||
| 300.00 | 40.85 | 44.80 | 42.83 | % | 0.14 | 0 | 0 | 0.35 | 0.85 | 0.01 | -0.13 | 4/10/2026 3:59:57 PM EST | |||
| 305.00 | 36.50 | 40.60 | 38.55 | % | 0.13 | 0 | 0 | 0.34 | 0.82 | 0.01 | -0.14 | 4/10/2026 3:59:57 PM EST | |||
| 310.00 | 32.45 | 35.75 | 34.10 | % | 0.11 | 0 | 0 | 0.33 | 0.78 | 0.01 | -0.15 | 4/10/2026 3:59:57 PM EST | |||
| 315.00 | 28.60 | 31.85 | 30.23 | % | 0.10 | 0 | 0 | 0.32 | 0.75 | 0.01 | -0.16 | 4/10/2026 3:59:57 PM EST | |||
| 320.00 | 24.85 | 28.25 | 26.55 | % | 0.08 | 0 | 0 | 0.32 | 0.71 | 0.01 | -0.16 | 4/10/2026 3:59:57 PM EST | |||
| 325.00 | 21.25 | 24.60 | 22.93 | % | 0.07 | 0 | 0 | 0.31 | 0.66 | 0.01 | -0.17 | 4/10/2026 3:59:57 PM EST | |||
| 330.00 | 18.25 | 21.35 | 19.80 | 17.92 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.31 | 0.62 | 0.01 | -0.17 | 4/9/2026 | 4/10/2026 3:59:57 PM EST |
| 335.00 | 15.30 | 18.30 | 16.80 | 17.54 | +2.21 | +14.42% | 0.05 | 1 | 5 | 0.30 | 0.56 | 0.01 | -0.17 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 340.00 | 12.50 | 15.60 | 14.05 | % | 0.04 | 0 | 0 | 0.29 | 0.51 | 0.01 | -0.17 | 4/10/2026 3:59:57 PM EST | |||
| 345.00 | 9.95 | 12.00 | 10.98 | 11.35 | % | 0.03 | 25 | 0 | 0.28 | 0.45 | 0.01 | -0.16 | 4/10/2026 | 4/10/2026 3:59:57 PM EST | |
| 350.00 | 8.35 | 10.00 | 9.18 | 8.93 | % | 0.03 | 5 | 0 | 0.28 | 0.40 | 0.01 | -0.15 | 4/10/2026 | 4/10/2026 3:59:57 PM EST | |
| 355.00 | 6.30 | 9.10 | 7.70 | 6.42 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.28 | 0.34 | 0.01 | -0.14 | 4/9/2026 | 4/10/2026 3:59:57 PM EST |
| 360.00 | 4.70 | 6.45 | 5.58 | 5.52 | -1.13 | -17.00% | 0.02 | 4 | 3 | 0.27 | 0.29 | 0.01 | -0.12 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 365.00 | 4.00 | 6.25 | 5.13 | 4.82 | +0.95 | +24.55% | 0.01 | 1 | 5 | 0.28 | 0.24 | 0.01 | -0.11 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 370.00 | 1.77 | 5.20 | 3.49 | % | 0.01 | 0 | 0 | 0.26 | 0.19 | 0.01 | -0.09 | 4/10/2026 3:59:57 PM EST | |||
| 375.00 | 0.82 | 3.75 | 2.29 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.24 | 0.15 | 0.01 | -0.08 | 4/9/2026 | 4/10/2026 3:59:57 PM EST |
| 380.00 | 0.13 | 3.75 | 1.94 | % | 0.01 | 0 | 0 | 0.24 | 0.11 | 0.01 | -0.06 | 4/10/2026 3:59:57 PM EST | |||
| 385.00 | 0.00 | 3.25 | 1.63 | % | 0.00 | 0 | 0 | 0.33 | 0.09 | 0.01 | -0.06 | 4/10/2026 3:59:57 PM EST | |||
| 390.00 | 0.00 | 2.90 | 1.45 | % | 0.00 | 0 | 0 | 0.34 | 0.07 | 0.00 | -0.04 | 4/10/2026 3:59:57 PM EST | |||
| 395.00 | 0.00 | 2.69 | 1.35 | % | 0.00 | 0 | 0 | 0.35 | 0.05 | 0.00 | -0.04 | 4/10/2026 3:59:57 PM EST | |||
| 400.00 | 0.00 | 2.51 | 1.26 | % | 0.00 | 0 | 0 | 0.37 | 0.04 | 0.00 | -0.03 | 4/10/2026 3:59:57 PM EST | |||
| 405.00 | 0.00 | 2.36 | 1.18 | % | 0.00 | 0 | 0 | 0.38 | 0.03 | 0.00 | -0.02 | 4/10/2026 3:59:57 PM EST | |||
| 410.00 | 0.00 | 2.28 | 1.14 | % | 0.00 | 0 | 0 | 0.39 | 0.02 | 0.00 | -0.02 | 4/10/2026 3:59:57 PM EST | |||
| 415.00 | 0.00 | 2.22 | 1.11 | % | 0.00 | 0 | 0 | 0.41 | 0.01 | 0.00 | -0.01 | 4/10/2026 3:59:57 PM EST | |||
| 420.00 | 0.00 | 2.19 | 1.10 | % | 0.00 | 0 | 0 | 0.42 | 0.01 | 0.00 | -0.01 | 4/10/2026 3:59:57 PM EST | |||
| 425.00 | 0.00 | 2.16 | 1.08 | % | 0.00 | 0 | 0 | 0.44 | 0.01 | 0.00 | -0.01 | 4/10/2026 3:59:57 PM EST | |||
| 430.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:57 PM EST | |||
| 435.00 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:57 PM EST | |||
| 440.00 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:57 PM EST | |||
| 445.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:57 PM EST | |||
| 450.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:57 PM EST | |||
| 455.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:57 PM EST | |||
| 460.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:57 PM EST | |||
| 465.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:57 PM EST | |||
| 470.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:57 PM EST | |||
| 475.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:57 PM EST | |||
| 480.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:57 PM EST | |||
| 485.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 220.00 | 0.00 | 2.34 | 1.17 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | -0.01 | 4/10/2026 3:59:57 PM EST | |||
| 225.00 | 0.00 | 2.39 | 1.20 | % | 0.01 | 0 | 0 | 0.76 | 0.00 | 0.00 | -0.02 | 4/10/2026 3:59:57 PM EST | |||
| 230.00 | 0.00 | 2.44 | 1.22 | % | 0.01 | 0 | 0 | 0.73 | 0.00 | 0.00 | -0.03 | 4/10/2026 3:59:57 PM EST | |||
| 235.00 | 0.00 | 2.51 | 1.26 | % | 0.01 | 0 | 0 | 0.70 | 0.00 | 0.00 | -0.03 | 4/10/2026 3:59:57 PM EST | |||
| 240.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 0.67 | -0.01 | 0.00 | -0.03 | 4/10/2026 3:59:57 PM EST | |||
| 245.00 | 0.00 | 2.69 | 1.35 | % | 0.01 | 0 | 0 | 0.65 | -0.01 | 0.00 | -0.03 | 4/10/2026 3:59:57 PM EST | |||
| 250.00 | 0.00 | 2.80 | 1.40 | % | 0.01 | 0 | 0 | 0.62 | -0.01 | 0.00 | -0.04 | 4/10/2026 3:59:57 PM EST | |||
| 255.00 | 0.00 | 2.93 | 1.47 | % | 0.01 | 0 | 0 | 0.60 | -0.02 | 0.00 | -0.04 | 4/10/2026 3:59:57 PM EST | |||
| 260.00 | 0.09 | 2.00 | 1.05 | % | 0.00 | 0 | 0 | 0.41 | -0.03 | 0.00 | -0.06 | 4/10/2026 3:59:57 PM EST | |||
| 265.00 | 0.00 | 3.35 | 1.68 | % | 0.01 | 0 | 0 | 0.55 | -0.03 | 0.00 | -0.06 | 4/10/2026 3:59:57 PM EST | |||
| 270.00 | 0.00 | 3.55 | 1.78 | % | 0.01 | 0 | 0 | 0.53 | -0.04 | 0.00 | -0.07 | 4/10/2026 3:59:57 PM EST | |||
| 275.00 | 0.00 | 3.85 | 1.93 | % | 0.01 | 0 | 0 | 0.35 | -0.06 | 0.00 | -0.09 | 4/10/2026 3:59:57 PM EST | |||
| 280.00 | 0.23 | 4.20 | 2.22 | % | 0.01 | 0 | 0 | 0.38 | -0.07 | 0.00 | -0.10 | 4/10/2026 3:59:57 PM EST | |||
| 285.00 | 0.44 | 4.45 | 2.45 | % | 0.01 | 0 | 0 | 0.37 | -0.09 | 0.00 | -0.11 | 4/10/2026 3:59:57 PM EST | |||
| 290.00 | 0.93 | 4.95 | 2.94 | % | 0.01 | 0 | 0 | 0.37 | -0.11 | 0.00 | -0.11 | 4/10/2026 3:59:57 PM EST | |||
| 295.00 | 1.61 | 5.50 | 3.56 | % | 0.01 | 0 | 0 | 0.37 | -0.13 | 0.00 | -0.12 | 4/10/2026 3:59:57 PM EST | |||
| 300.00 | 2.13 | 6.20 | 4.17 | % | 0.01 | 0 | 0 | 0.36 | -0.15 | 0.01 | -0.13 | 4/10/2026 3:59:57 PM EST | |||
| 305.00 | 2.90 | 6.95 | 4.93 | % | 0.02 | 0 | 0 | 0.35 | -0.18 | 0.01 | -0.14 | 4/10/2026 3:59:57 PM EST | |||
| 310.00 | 4.35 | 6.00 | 5.18 | % | 0.02 | 0 | 0 | 0.33 | -0.22 | 0.01 | -0.15 | 4/10/2026 3:59:57 PM EST | |||
| 315.00 | 5.65 | 7.30 | 6.48 | 6.46 | % | 0.02 | 1 | 0 | 0.33 | -0.25 | 0.01 | -0.16 | 4/10/2026 | 4/10/2026 3:59:57 PM EST | |
| 320.00 | 6.70 | 9.85 | 8.28 | 7.88 | % | 0.03 | 2 | 0 | 0.33 | -0.29 | 0.01 | -0.16 | 4/10/2026 | 4/10/2026 3:59:57 PM EST | |
| 325.00 | 7.85 | 11.50 | 9.68 | % | 0.03 | 0 | 0 | 0.32 | -0.34 | 0.01 | -0.17 | 4/10/2026 3:59:57 PM EST | |||
| 330.00 | 9.65 | 12.50 | 11.08 | % | 0.03 | 0 | 0 | 0.31 | -0.38 | 0.01 | -0.17 | 4/10/2026 3:59:57 PM EST | |||
| 335.00 | 11.65 | 14.35 | 13.00 | % | 0.04 | 0 | 0 | 0.30 | -0.44 | 0.01 | -0.17 | 4/10/2026 3:59:57 PM EST | |||
| 340.00 | 13.95 | 16.35 | 15.15 | 17.50 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.29 | -0.49 | 0.01 | -0.17 | 4/9/2026 | 4/10/2026 3:59:57 PM EST |
| 345.00 | 16.40 | 18.95 | 17.68 | % | 0.05 | 0 | 0 | 0.29 | -0.55 | 0.01 | -0.16 | 4/10/2026 3:59:57 PM EST | |||
| 350.00 | 19.05 | 22.50 | 20.78 | % | 0.06 | 0 | 0 | 0.29 | -0.60 | 0.01 | -0.15 | 4/10/2026 3:59:57 PM EST | |||
| 355.00 | 22.35 | 25.20 | 23.78 | % | 0.07 | 0 | 0 | 0.28 | -0.66 | 0.01 | -0.14 | 4/10/2026 3:59:57 PM EST | |||
| 360.00 | 25.75 | 29.00 | 27.38 | % | 0.08 | 0 | 0 | 0.28 | -0.71 | 0.01 | -0.12 | 4/10/2026 3:59:57 PM EST | |||
| 365.00 | 29.45 | 32.70 | 31.08 | % | 0.09 | 0 | 0 | 0.27 | -0.76 | 0.01 | -0.11 | 4/10/2026 3:59:57 PM EST | |||
| 370.00 | 33.75 | 36.40 | 35.08 | % | 0.09 | 0 | 0 | 0.27 | -0.81 | 0.01 | -0.09 | 4/10/2026 3:59:57 PM EST | |||
| 375.00 | 37.95 | 40.90 | 39.43 | % | 0.11 | 0 | 0 | 0.32 | -0.85 | 0.01 | -0.08 | 4/10/2026 3:59:57 PM EST | |||
| 380.00 | 42.40 | 45.35 | 43.88 | 43.95 | % | 0.12 | 2 | 0 | 0.33 | -0.89 | 0.01 | -0.06 | 4/10/2026 | 4/10/2026 3:59:57 PM EST | |
| 385.00 | 46.35 | 50.05 | 48.20 | % | 0.13 | 0 | 0 | 0.34 | -0.91 | 0.01 | -0.06 | 4/10/2026 3:59:57 PM EST | |||
| 390.00 | 51.25 | 54.85 | 53.05 | % | 0.14 | 0 | 0 | 0.36 | -0.93 | 0.00 | -0.04 | 4/10/2026 3:59:57 PM EST | |||
| 395.00 | 55.95 | 59.85 | 57.90 | % | 0.15 | 0 | 0 | 0.38 | -0.95 | 0.00 | -0.04 | 4/10/2026 3:59:57 PM EST | |||
| 400.00 | 60.90 | 64.85 | 62.88 | % | 0.16 | 0 | 0 | 0.40 | -0.96 | 0.00 | -0.03 | 4/10/2026 3:59:57 PM EST | |||
| 405.00 | 65.95 | 69.85 | 67.90 | % | 0.17 | 0 | 0 | 0.42 | -0.97 | 0.00 | -0.02 | 4/10/2026 3:59:57 PM EST | |||
| 410.00 | 71.10 | 74.85 | 72.98 | % | 0.18 | 0 | 0 | 0.44 | -0.98 | 0.00 | -0.02 | 4/10/2026 3:59:57 PM EST | |||
| 415.00 | 76.00 | 79.85 | 77.93 | % | 0.19 | 0 | 0 | 0.46 | -0.99 | 0.00 | -0.01 | 4/10/2026 3:59:57 PM EST | |||
| 420.00 | 80.90 | 84.85 | 82.88 | % | 0.20 | 0 | 0 | 0.48 | -0.99 | 0.00 | -0.01 | 4/10/2026 3:59:57 PM EST | |||
| 425.00 | 85.85 | 89.85 | 87.85 | % | 0.21 | 0 | 0 | 0.50 | -0.99 | 0.00 | -0.01 | 4/10/2026 3:59:57 PM EST | |||
| 430.00 | 90.90 | 94.85 | 92.88 | % | 0.22 | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:57 PM EST | |||
| 435.00 | 95.95 | 99.85 | 97.90 | % | 0.23 | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:57 PM EST | |||
| 440.00 | 101.10 | 104.85 | 102.98 | % | 0.23 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:57 PM EST | |||
| 445.00 | 105.95 | 109.85 | 107.90 | % | 0.24 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:57 PM EST | |||
| 450.00 | 110.95 | 114.85 | 112.90 | % | 0.25 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:57 PM EST | |||
| 455.00 | 116.10 | 119.85 | 117.98 | % | 0.26 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:57 PM EST | |||
| 460.00 | 120.95 | 124.85 | 122.90 | % | 0.27 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:57 PM EST | |||
| 465.00 | 126.00 | 129.85 | 127.93 | % | 0.28 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:57 PM EST | |||
| 470.00 | 130.95 | 134.85 | 132.90 | % | 0.28 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:57 PM EST | |||
| 475.00 | 135.90 | 139.85 | 137.88 | % | 0.29 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:57 PM EST | |||
| 480.00 | 140.95 | 144.85 | 142.90 | % | 0.30 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:57 PM EST | |||
| 485.00 | 145.95 | 149.85 | 147.90 | % | 0.30 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:57 PM EST |