Options Chain for HOME DEPOT INC COM (HD) - $323.05 as of 5/7/2026 11:02:34 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 250.00 | 73.60 | 76.30 | 74.95 | % | 0.30 | 0 | 0 | 0.54 | 0.98 | 0.00 | -0.02 | 5/7/2026 2:58:40 PM EST | |||
| 255.00 | 68.75 | 71.50 | 70.13 | % | 0.28 | 0 | 0 | 0.51 | 0.97 | 0.00 | -0.03 | 5/7/2026 2:58:40 PM EST | |||
| 260.00 | 63.90 | 66.65 | 65.28 | % | 0.25 | 0 | 0 | 0.34 | 0.96 | 0.00 | -0.03 | 5/7/2026 2:58:40 PM EST | |||
| 265.00 | 59.10 | 61.75 | 60.43 | % | 0.23 | 0 | 0 | 0.35 | 0.95 | 0.00 | -0.04 | 5/7/2026 2:58:40 PM EST | |||
| 270.00 | 54.35 | 56.95 | 55.65 | % | 0.21 | 0 | 0 | 0.35 | 0.93 | 0.00 | -0.05 | 5/7/2026 2:58:40 PM EST | |||
| 275.00 | 49.70 | 52.55 | 51.13 | % | 0.19 | 0 | 0 | 0.35 | 0.91 | 0.00 | -0.06 | 5/7/2026 2:58:40 PM EST | |||
| 280.00 | 45.15 | 48.00 | 46.58 | % | 0.17 | 0 | 0 | 0.34 | 0.89 | 0.00 | -0.07 | 5/7/2026 2:58:40 PM EST | |||
| 285.00 | 40.70 | 43.35 | 42.03 | % | 0.15 | 0 | 0 | 0.33 | 0.87 | 0.01 | -0.08 | 5/7/2026 2:58:40 PM EST | |||
| 290.00 | 36.45 | 39.00 | 37.73 | % | 0.13 | 0 | 0 | 0.32 | 0.84 | 0.01 | -0.09 | 5/7/2026 2:58:40 PM EST | |||
| 295.00 | 32.35 | 35.10 | 33.73 | % | 0.11 | 0 | 0 | 0.33 | 0.80 | 0.01 | -0.11 | 5/7/2026 2:58:40 PM EST | |||
| 300.00 | 28.50 | 30.85 | 29.68 | % | 0.10 | 0 | 0 | 0.32 | 0.76 | 0.01 | -0.12 | 5/7/2026 2:58:40 PM EST | |||
| 305.00 | 24.85 | 27.30 | 26.08 | % | 0.09 | 0 | 0 | 0.32 | 0.71 | 0.01 | -0.13 | 5/7/2026 2:58:40 PM EST | |||
| 310.00 | 21.40 | 24.00 | 22.70 | % | 0.07 | 0 | 0 | 0.31 | 0.67 | 0.01 | -0.14 | 5/7/2026 2:58:40 PM EST | |||
| 315.00 | 18.25 | 21.00 | 19.63 | % | 0.06 | 0 | 0 | 0.31 | 0.61 | 0.01 | -0.14 | 5/7/2026 2:58:40 PM EST | |||
| 320.00 | 15.80 | 18.20 | 17.00 | % | 0.05 | 0 | 0 | 0.32 | 0.56 | 0.01 | -0.15 | 5/7/2026 2:58:40 PM EST | |||
| 325.00 | 13.30 | 15.70 | 14.50 | % | 0.04 | 0 | 0 | 0.32 | 0.51 | 0.01 | -0.15 | 5/7/2026 2:58:40 PM EST | |||
| 330.00 | 10.60 | 13.40 | 12.00 | % | 0.04 | 0 | 0 | 0.31 | 0.46 | 0.01 | -0.15 | 5/7/2026 2:58:40 PM EST | |||
| 335.00 | 9.00 | 11.40 | 10.20 | % | 0.03 | 0 | 0 | 0.31 | 0.40 | 0.01 | -0.14 | 5/7/2026 2:58:40 PM EST | |||
| 340.00 | 7.30 | 9.65 | 8.48 | % | 0.02 | 0 | 0 | 0.31 | 0.35 | 0.01 | -0.13 | 5/7/2026 2:58:40 PM EST | |||
| 345.00 | 5.60 | 8.15 | 6.88 | % | 0.02 | 0 | 0 | 0.31 | 0.30 | 0.01 | -0.12 | 5/7/2026 2:58:40 PM EST | |||
| 350.00 | 4.00 | 5.60 | 4.80 | % | 0.01 | 0 | 0 | 0.29 | 0.25 | 0.01 | -0.11 | 5/7/2026 2:58:40 PM EST | |||
| 355.00 | 2.84 | 6.00 | 4.42 | 4.44 | % | 0.01 | 1 | 0 | 0.30 | 0.21 | 0.01 | -0.10 | 5/7/2026 | 5/7/2026 2:58:40 PM EST | |
| 360.00 | 1.90 | 5.20 | 3.55 | 3.58 | % | 0.01 | 1 | 0 | 0.30 | 0.17 | 0.01 | -0.09 | 5/7/2026 | 5/7/2026 2:58:40 PM EST | |
| 365.00 | 1.07 | 4.55 | 2.81 | % | 0.01 | 0 | 0 | 0.30 | 0.14 | 0.01 | -0.07 | 5/7/2026 2:58:40 PM EST | |||
| 370.00 | 0.42 | 4.05 | 2.24 | % | 0.01 | 0 | 0 | 0.29 | 0.11 | 0.01 | -0.06 | 5/7/2026 2:58:40 PM EST | |||
| 375.00 | 0.09 | 3.65 | 1.87 | % | 0.00 | 0 | 0 | 0.28 | 0.08 | 0.00 | -0.05 | 5/7/2026 2:58:40 PM EST | |||
| 380.00 | 0.00 | 3.30 | 1.65 | % | 0.00 | 0 | 0 | 0.39 | 0.07 | 0.00 | -0.05 | 5/7/2026 2:58:40 PM EST | |||
| 385.00 | 0.00 | 3.05 | 1.53 | % | 0.00 | 0 | 0 | 0.40 | 0.06 | 0.00 | -0.04 | 5/7/2026 2:58:40 PM EST | |||
| 390.00 | 0.55 | 1.62 | 1.09 | % | 0.00 | 0 | 0 | 0.32 | 0.04 | 0.00 | -0.03 | 5/7/2026 2:58:40 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 250.00 | 0.37 | 0.95 | 0.66 | % | 0.00 | 0 | 0 | 0.40 | -0.02 | 0.00 | -0.02 | 5/7/2026 2:58:40 PM EST | |||
| 255.00 | 0.46 | 1.60 | 1.03 | % | 0.00 | 0 | 0 | 0.40 | -0.03 | 0.00 | -0.03 | 5/7/2026 2:58:40 PM EST | |||
| 260.00 | 0.69 | 2.03 | 1.36 | % | 0.01 | 0 | 0 | 0.40 | -0.04 | 0.00 | -0.03 | 5/7/2026 2:58:40 PM EST | |||
| 265.00 | 0.76 | 1.58 | 1.17 | % | 0.00 | 0 | 0 | 0.36 | -0.05 | 0.00 | -0.04 | 5/7/2026 2:58:40 PM EST | |||
| 270.00 | 1.15 | 2.46 | 1.81 | % | 0.01 | 0 | 0 | 0.37 | -0.07 | 0.00 | -0.05 | 5/7/2026 2:58:40 PM EST | |||
| 275.00 | 0.12 | 3.85 | 1.99 | % | 0.01 | 0 | 0 | 0.32 | -0.09 | 0.00 | -0.06 | 5/7/2026 2:58:40 PM EST | |||
| 280.00 | 0.43 | 4.35 | 2.39 | % | 0.01 | 0 | 0 | 0.33 | -0.11 | 0.00 | -0.07 | 5/7/2026 2:58:40 PM EST | |||
| 285.00 | 2.37 | 3.70 | 3.04 | 2.85 | % | 0.01 | 2 | 0 | 0.34 | -0.13 | 0.01 | -0.08 | 5/7/2026 | 5/7/2026 2:58:40 PM EST | |
| 290.00 | 1.95 | 5.45 | 3.70 | 3.65 | % | 0.01 | 1 | 0 | 0.33 | -0.16 | 0.01 | -0.09 | 5/7/2026 | 5/7/2026 2:58:40 PM EST | |
| 295.00 | 3.65 | 5.40 | 4.53 | % | 0.02 | 0 | 0 | 0.32 | -0.20 | 0.01 | -0.11 | 5/7/2026 2:58:40 PM EST | |||
| 300.00 | 4.30 | 7.85 | 6.08 | % | 0.02 | 0 | 0 | 0.33 | -0.24 | 0.01 | -0.12 | 5/7/2026 2:58:40 PM EST | |||
| 305.00 | 5.80 | 8.20 | 7.00 | % | 0.02 | 0 | 0 | 0.32 | -0.29 | 0.01 | -0.13 | 5/7/2026 2:58:40 PM EST | |||
| 310.00 | 7.55 | 10.50 | 9.03 | % | 0.03 | 0 | 0 | 0.32 | -0.33 | 0.01 | -0.14 | 5/7/2026 2:58:40 PM EST | |||
| 315.00 | 9.60 | 12.45 | 11.03 | % | 0.04 | 0 | 0 | 0.32 | -0.39 | 0.01 | -0.14 | 5/7/2026 2:58:40 PM EST | |||
| 320.00 | 11.90 | 14.70 | 13.30 | % | 0.04 | 0 | 0 | 0.32 | -0.44 | 0.01 | -0.15 | 5/7/2026 2:58:40 PM EST | |||
| 325.00 | 14.40 | 16.95 | 15.68 | % | 0.05 | 0 | 0 | 0.32 | -0.49 | 0.01 | -0.15 | 5/7/2026 2:58:40 PM EST | |||
| 330.00 | 17.25 | 19.50 | 18.38 | 18.60 | % | 0.06 | 4 | 0 | 0.31 | -0.54 | 0.01 | -0.15 | 5/7/2026 | 5/7/2026 2:58:40 PM EST | |
| 335.00 | 20.20 | 22.70 | 21.45 | 21.20 | % | 0.06 | 1 | 0 | 0.31 | -0.60 | 0.01 | -0.14 | 5/7/2026 | 5/7/2026 2:58:40 PM EST | |
| 340.00 | 23.50 | 26.10 | 24.80 | % | 0.07 | 0 | 0 | 0.31 | -0.65 | 0.01 | -0.13 | 5/7/2026 2:58:40 PM EST | |||
| 345.00 | 27.05 | 29.70 | 28.38 | % | 0.08 | 0 | 0 | 0.31 | -0.70 | 0.01 | -0.12 | 5/7/2026 2:58:40 PM EST | |||
| 350.00 | 30.90 | 33.40 | 32.15 | % | 0.09 | 0 | 0 | 0.31 | -0.75 | 0.01 | -0.11 | 5/7/2026 2:58:40 PM EST | |||
| 355.00 | 35.05 | 37.45 | 36.25 | % | 0.10 | 0 | 0 | 0.31 | -0.79 | 0.01 | -0.10 | 5/7/2026 2:58:40 PM EST | |||
| 360.00 | 39.20 | 41.60 | 40.40 | % | 0.11 | 0 | 0 | 0.32 | -0.83 | 0.01 | -0.09 | 5/7/2026 2:58:40 PM EST | |||
| 365.00 | 43.40 | 45.95 | 44.68 | % | 0.12 | 0 | 0 | 0.31 | -0.86 | 0.01 | -0.07 | 5/7/2026 2:58:40 PM EST | |||
| 370.00 | 47.95 | 50.45 | 49.20 | % | 0.13 | 0 | 0 | 0.32 | -0.89 | 0.01 | -0.06 | 5/7/2026 2:58:40 PM EST | |||
| 375.00 | 52.55 | 55.05 | 53.80 | % | 0.14 | 0 | 0 | 0.32 | -0.92 | 0.00 | -0.05 | 5/7/2026 2:58:40 PM EST | |||
| 380.00 | 56.85 | 59.10 | 57.98 | % | 0.15 | 0 | 0 | 0.32 | -0.93 | 0.00 | -0.05 | 5/7/2026 2:58:40 PM EST | |||
| 385.00 | 61.80 | 64.45 | 63.13 | % | 0.16 | 0 | 0 | 0.34 | -0.94 | 0.00 | -0.04 | 5/7/2026 2:58:40 PM EST | |||
| 390.00 | 66.55 | 69.20 | 67.88 | % | 0.17 | 0 | 0 | 0.40 | -0.96 | 0.00 | -0.03 | 5/7/2026 2:58:40 PM EST |