Options Chain for HOME DEPOT INC COM (HD) - $364.86 as of 5/9/2025 3:19:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 220.00 | 141.75 | 145.30 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 5/9/2025 4:00:06 PM EST | |||
| 225.00 | 136.75 | 140.35 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 5/9/2025 4:00:06 PM EST | |||
| 230.00 | 131.80 | 135.30 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 5/9/2025 4:00:06 PM EST | |||
| 235.00 | 126.85 | 130.35 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 5/9/2025 4:00:06 PM EST | |||
| 240.00 | 121.90 | 125.45 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 5/9/2025 4:00:06 PM EST | |||
| 245.00 | 116.95 | 120.50 | % | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 5/9/2025 4:00:06 PM EST | |||
| 250.00 | 112.00 | 115.55 | % | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 5/9/2025 4:00:06 PM EST | |||
| 255.00 | 107.65 | 110.60 | % | 0 | 0 | 0.60 | 1.00 | 0.00 | 0.00 | 5/9/2025 4:00:06 PM EST | |||
| 260.00 | 102.15 | 105.70 | % | 0 | 0 | 0.70 | 0.99 | 0.00 | 0.00 | 5/9/2025 4:00:06 PM EST | |||
| 265.00 | 97.20 | 100.75 | % | 0 | 0 | 0.55 | 0.99 | 0.00 | -0.01 | 5/9/2025 4:00:06 PM EST | |||
| 270.00 | 92.80 | 95.80 | % | 0 | 0 | 0.49 | 0.98 | 0.00 | -0.02 | 5/9/2025 4:00:06 PM EST | |||
| 275.00 | 87.35 | 90.95 | % | 0 | 0 | 0.62 | 0.97 | 0.00 | -0.03 | 5/9/2025 4:00:06 PM EST | |||
| 280.00 | 82.65 | 86.00 | % | 0 | 0 | 0.44 | 0.97 | 0.00 | -0.02 | 5/9/2025 4:00:06 PM EST | |||
| 285.00 | 78.20 | 81.20 | % | 0 | 0 | 0.46 | 0.97 | 0.00 | -0.03 | 5/9/2025 4:00:06 PM EST | |||
| 290.00 | 73.35 | 76.35 | % | 0 | 0 | 0.44 | 0.95 | 0.00 | -0.04 | 5/9/2025 4:00:06 PM EST | |||
| 295.00 | 67.95 | 71.50 | % | 0 | 0 | 0.41 | 0.94 | 0.00 | -0.05 | 5/9/2025 4:00:06 PM EST | |||
| 300.00 | 63.85 | 66.75 | % | 0 | 0 | 0.40 | 0.92 | 0.00 | -0.08 | 5/9/2025 4:00:06 PM EST | |||
| 305.00 | 59.20 | 62.00 | % | 0 | 0 | 0.38 | 0.90 | 0.00 | -0.09 | 5/9/2025 4:00:06 PM EST | |||
| 310.00 | 53.75 | 57.35 | % | 0 | 0 | 0.36 | 0.89 | 0.00 | -0.10 | 5/9/2025 4:00:06 PM EST | |||
| 315.00 | 49.20 | 52.80 | % | 0 | 0 | 0.34 | 0.87 | 0.00 | -0.11 | 5/9/2025 4:00:06 PM EST | |||
| 320.00 | 44.70 | 48.30 | % | 0 | 0 | 0.34 | 0.85 | 0.00 | -0.11 | 5/9/2025 4:00:06 PM EST | |||
| 325.00 | 40.30 | 43.85 | % | 0 | 0 | 0.33 | 0.82 | 0.01 | -0.12 | 5/9/2025 4:00:06 PM EST | |||
| 330.00 | 36.65 | 39.60 | % | 0 | 0 | 0.33 | 0.80 | 0.01 | -0.13 | 5/9/2025 4:00:06 PM EST | |||
| 335.00 | 32.65 | 34.70 | % | 0 | 0 | 0.31 | 0.76 | 0.01 | -0.14 | 5/9/2025 4:00:06 PM EST | |||
| 340.00 | 28.65 | 30.85 | % | 0 | 0 | 0.30 | 0.73 | 0.01 | -0.14 | 5/9/2025 4:00:06 PM EST | |||
| 345.00 | 25.30 | 27.80 | % | 0 | 0 | 0.31 | 0.69 | 0.01 | -0.15 | 5/9/2025 4:00:06 PM EST | |||
| 350.00 | 21.75 | 23.50 | % | 0 | 0 | 0.29 | 0.65 | 0.01 | -0.15 | 5/9/2025 4:00:06 PM EST | |||
| 355.00 | 18.70 | 20.15 | % | 0 | 0 | 0.29 | 0.60 | 0.01 | -0.15 | 5/9/2025 4:00:06 PM EST | |||
| 360.00 | 15.70 | 17.85 | % | 0 | 0 | 0.29 | 0.55 | 0.01 | -0.15 | 5/9/2025 4:00:06 PM EST | |||
| 365.00 | 12.80 | 14.25 | 13.80 | % | 1 | 0 | 0.28 | 0.49 | 0.01 | -0.15 | 5/9/2025 | 5/9/2025 4:00:06 PM EST | |
| 370.00 | 10.70 | 11.55 | 11.29 | % | 8 | 0 | 0.27 | 0.44 | 0.01 | -0.14 | 5/9/2025 | 5/9/2025 4:00:06 PM EST | |
| 375.00 | 8.20 | 9.40 | 8.81 | % | 1 | 0 | 0.26 | 0.38 | 0.01 | -0.14 | 5/9/2025 | 5/9/2025 4:00:06 PM EST | |
| 380.00 | 6.35 | 7.55 | 7.25 | 0.00 | 0.00% | 0 | 1 | 0.26 | 0.33 | 0.01 | -0.13 | 5/8/2025 | 5/9/2025 4:00:06 PM EST |
| 385.00 | 4.80 | 5.45 | 5.35 | -0.10 | -1.84% | 7 | 10 | 0.25 | 0.27 | 0.01 | -0.11 | 5/9/2025 | 5/9/2025 4:00:06 PM EST |
| 390.00 | 3.50 | 4.40 | 4.40 | % | 2 | 0 | 0.25 | 0.22 | 0.01 | -0.10 | 5/9/2025 | 5/9/2025 4:00:06 PM EST | |
| 395.00 | 2.59 | 3.30 | % | 0 | 0 | 0.24 | 0.18 | 0.01 | -0.08 | 5/9/2025 4:00:06 PM EST | |||
| 400.00 | 1.69 | 2.93 | 2.70 | % | 2 | 0 | 0.24 | 0.14 | 0.01 | -0.07 | 5/9/2025 | 5/9/2025 4:00:06 PM EST | |
| 405.00 | 0.00 | 3.60 | % | 0 | 0 | 0.30 | 0.12 | 0.01 | -0.06 | 5/9/2025 4:00:06 PM EST | |||
| 410.00 | 0.00 | 3.20 | % | 0 | 0 | 0.31 | 0.09 | 0.01 | -0.05 | 5/9/2025 4:00:06 PM EST | |||
| 415.00 | 0.00 | 2.12 | % | 0 | 0 | 0.29 | 0.07 | 0.00 | -0.04 | 5/9/2025 4:00:06 PM EST | |||
| 420.00 | 0.00 | 1.89 | % | 0 | 0 | 0.30 | 0.05 | 0.00 | -0.03 | 5/9/2025 4:00:06 PM EST | |||
| 425.00 | 0.00 | 2.47 | % | 0 | 0 | 0.35 | 0.04 | 0.00 | -0.03 | 5/9/2025 4:00:06 PM EST | |||
| 430.00 | 0.00 | 1.45 | % | 0 | 0 | 0.25 | 0.03 | 0.00 | -0.02 | 5/9/2025 4:00:06 PM EST | |||
| 435.00 | 0.00 | 2.30 | % | 0 | 0 | 0.37 | 0.02 | 0.00 | -0.02 | 5/9/2025 4:00:06 PM EST | |||
| 440.00 | 0.00 | 2.25 | % | 0 | 0 | 0.39 | 0.01 | 0.00 | -0.01 | 5/9/2025 4:00:06 PM EST | |||
| 445.00 | 0.00 | 2.22 | % | 0 | 0 | 0.40 | 0.01 | 0.00 | -0.01 | 5/9/2025 4:00:06 PM EST | |||
| 450.00 | 0.00 | 1.15 | % | 0 | 0 | 0.35 | 0.01 | 0.00 | -0.01 | 5/9/2025 4:00:06 PM EST | |||
| 455.00 | 0.00 | 2.19 | % | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:06 PM EST | |||
| 460.00 | 0.00 | 2.18 | % | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:06 PM EST | |||
| 465.00 | 0.00 | 2.17 | % | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:06 PM EST | |||
| 470.00 | 0.00 | 2.14 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:06 PM EST | |||
| 475.00 | 0.00 | 2.13 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:06 PM EST | |||
| 480.00 | 0.00 | 1.15 | % | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:06 PM EST | |||
| 485.00 | 0.00 | 2.15 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:06 PM EST | |||
| 490.00 | 0.00 | 2.15 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:06 PM EST | |||
| 495.00 | 0.00 | 2.15 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:06 PM EST | |||
| 500.00 | 0.00 | 1.15 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:06 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 | 2.34 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:06 PM EST | |||
| 225.00 | 0.00 | 2.37 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:06 PM EST | |||
| 230.00 | 0.00 | 2.38 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:06 PM EST | |||
| 235.00 | 0.00 | 2.41 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:06 PM EST | |||
| 240.00 | 0.00 | 2.49 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:06 PM EST | |||
| 245.00 | 0.00 | 1.20 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:06 PM EST | |||
| 250.00 | 0.00 | 2.59 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:06 PM EST | |||
| 255.00 | 0.00 | 1.50 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:06 PM EST | |||
| 260.00 | 0.00 | 1.15 | % | 0 | 0 | 0.52 | -0.01 | 0.00 | 0.00 | 5/9/2025 4:00:06 PM EST | |||
| 265.00 | 0.00 | 2.79 | % | 0 | 0 | 0.62 | -0.01 | 0.00 | -0.01 | 5/9/2025 4:00:06 PM EST | |||
| 270.00 | 0.00 | 1.30 | % | 0 | 0 | 0.48 | -0.02 | 0.00 | -0.02 | 5/9/2025 4:00:06 PM EST | |||
| 275.00 | 0.00 | 1.40 | % | 0 | 0 | 0.47 | -0.03 | 0.00 | -0.03 | 5/9/2025 4:00:06 PM EST | |||
| 280.00 | 0.00 | 3.10 | % | 0 | 0 | 0.55 | -0.03 | 0.00 | -0.02 | 5/9/2025 4:00:06 PM EST | |||
| 285.00 | 0.00 | 3.15 | % | 0 | 0 | 0.53 | -0.03 | 0.00 | -0.03 | 5/9/2025 4:00:06 PM EST | |||
| 290.00 | 0.00 | 3.10 | % | 0 | 0 | 0.50 | -0.05 | 0.00 | -0.04 | 5/9/2025 4:00:06 PM EST | |||
| 295.00 | 0.00 | 3.60 | % | 0 | 0 | 0.49 | -0.06 | 0.00 | -0.05 | 5/9/2025 4:00:06 PM EST | |||
| 300.00 | 1.48 | 3.35 | % | 0 | 0 | 0.41 | -0.08 | 0.00 | -0.08 | 5/9/2025 4:00:06 PM EST | |||
| 305.00 | 1.77 | 4.20 | % | 0 | 0 | 0.41 | -0.10 | 0.00 | -0.09 | 5/9/2025 4:00:06 PM EST | |||
| 310.00 | 2.13 | 2.90 | % | 0 | 0 | 0.36 | -0.11 | 0.00 | -0.10 | 5/9/2025 4:00:06 PM EST | |||
| 315.00 | 2.54 | 4.05 | % | 0 | 0 | 0.37 | -0.13 | 0.00 | -0.11 | 5/9/2025 4:00:06 PM EST | |||
| 320.00 | 2.42 | 4.95 | % | 0 | 0 | 0.35 | -0.15 | 0.00 | -0.11 | 5/9/2025 4:00:06 PM EST | |||
| 325.00 | 3.20 | 5.60 | % | 0 | 0 | 0.34 | -0.18 | 0.01 | -0.12 | 5/9/2025 4:00:06 PM EST | |||
| 330.00 | 4.55 | 6.20 | % | 0 | 0 | 0.34 | -0.20 | 0.01 | -0.13 | 5/9/2025 4:00:06 PM EST | |||
| 335.00 | 5.45 | 6.35 | 5.85 | % | 6 | 0 | 0.32 | -0.24 | 0.01 | -0.14 | 5/9/2025 | 5/9/2025 4:00:06 PM EST | |
| 340.00 | 6.40 | 7.50 | 6.37 | 0.00 | 0.00% | 0 | 8 | 0.31 | -0.27 | 0.01 | -0.14 | 5/8/2025 | 5/9/2025 4:00:06 PM EST |
| 345.00 | 6.90 | 9.85 | % | 0 | 0 | 0.31 | -0.31 | 0.01 | -0.15 | 5/9/2025 4:00:06 PM EST | |||
| 350.00 | 9.15 | 10.90 | % | 0 | 0 | 0.30 | -0.35 | 0.01 | -0.15 | 5/9/2025 4:00:06 PM EST | |||
| 355.00 | 11.00 | 12.20 | 11.38 | % | 7 | 0 | 0.29 | -0.40 | 0.01 | -0.15 | 5/9/2025 | 5/9/2025 4:00:06 PM EST | |
| 360.00 | 13.10 | 14.40 | 13.30 | % | 6 | 0 | 0.29 | -0.45 | 0.01 | -0.15 | 5/9/2025 | 5/9/2025 4:00:06 PM EST | |
| 365.00 | 14.95 | 16.35 | % | 0 | 0 | 0.27 | -0.51 | 0.01 | -0.15 | 5/9/2025 4:00:06 PM EST | |||
| 370.00 | 17.85 | 19.60 | 17.56 | 0.00 | 0.00% | 0 | 1 | 0.28 | -0.56 | 0.01 | -0.14 | 5/8/2025 | 5/9/2025 4:00:06 PM EST |
| 375.00 | 20.25 | 22.95 | % | 0 | 0 | 0.27 | -0.62 | 0.01 | -0.14 | 5/9/2025 4:00:06 PM EST | |||
| 380.00 | 23.80 | 25.95 | 23.08 | 0.00 | 0.00% | 0 | 1 | 0.27 | -0.67 | 0.01 | -0.13 | 5/8/2025 | 5/9/2025 4:00:06 PM EST |
| 385.00 | 27.20 | 29.50 | % | 0 | 0 | 0.27 | -0.73 | 0.01 | -0.11 | 5/9/2025 4:00:06 PM EST | |||
| 390.00 | 30.10 | 32.65 | % | 0 | 0 | 0.24 | -0.78 | 0.01 | -0.10 | 5/9/2025 4:00:06 PM EST | |||
| 395.00 | 34.75 | 37.70 | % | 0 | 0 | 0.26 | -0.82 | 0.01 | -0.08 | 5/9/2025 4:00:06 PM EST | |||
| 400.00 | 38.95 | 41.90 | % | 0 | 0 | 0.26 | -0.86 | 0.01 | -0.07 | 5/9/2025 4:00:06 PM EST | |||
| 405.00 | 42.80 | 45.30 | % | 0 | 0 | 0.24 | -0.88 | 0.01 | -0.06 | 5/9/2025 4:00:06 PM EST | |||
| 410.00 | 47.40 | 50.95 | % | 0 | 0 | 0.32 | -0.91 | 0.01 | -0.05 | 5/9/2025 4:00:06 PM EST | |||
| 415.00 | 52.10 | 55.70 | % | 0 | 0 | 0.35 | -0.93 | 0.00 | -0.04 | 5/9/2025 4:00:06 PM EST | |||
| 420.00 | 57.00 | 60.50 | % | 0 | 0 | 0.36 | -0.95 | 0.00 | -0.03 | 5/9/2025 4:00:06 PM EST | |||
| 425.00 | 61.85 | 65.35 | % | 0 | 0 | 0.38 | -0.96 | 0.00 | -0.03 | 5/9/2025 4:00:06 PM EST | |||
| 430.00 | 66.70 | 70.25 | % | 0 | 0 | 0.38 | -0.97 | 0.00 | -0.02 | 5/9/2025 4:00:06 PM EST | |||
| 435.00 | 71.65 | 75.20 | % | 0 | 0 | 0.41 | -0.98 | 0.00 | -0.02 | 5/9/2025 4:00:06 PM EST | |||
| 440.00 | 76.60 | 80.15 | % | 0 | 0 | 0.42 | -0.99 | 0.00 | -0.01 | 5/9/2025 4:00:06 PM EST | |||
| 445.00 | 81.55 | 85.10 | % | 0 | 0 | 0.41 | -0.99 | 0.00 | -0.01 | 5/9/2025 4:00:06 PM EST | |||
| 450.00 | 86.50 | 90.10 | % | 0 | 0 | 0.45 | -0.99 | 0.00 | -0.01 | 5/9/2025 4:00:06 PM EST | |||
| 455.00 | 91.55 | 95.00 | % | 0 | 0 | 0.46 | -1.00 | 0.00 | 0.00 | 5/9/2025 4:00:06 PM EST | |||
| 460.00 | 96.45 | 100.05 | % | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 5/9/2025 4:00:06 PM EST | |||
| 465.00 | 101.45 | 105.00 | % | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 5/9/2025 4:00:06 PM EST | |||
| 470.00 | 106.45 | 110.00 | % | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 5/9/2025 4:00:06 PM EST | |||
| 475.00 | 111.40 | 115.00 | % | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 5/9/2025 4:00:06 PM EST | |||
| 480.00 | 116.40 | 119.95 | % | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 5/9/2025 4:00:06 PM EST | |||
| 485.00 | 121.40 | 124.95 | % | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 5/9/2025 4:00:06 PM EST | |||
| 490.00 | 126.35 | 129.90 | % | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 5/9/2025 4:00:06 PM EST | |||
| 495.00 | 131.35 | 134.90 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 5/9/2025 4:00:06 PM EST | |||
| 500.00 | 136.45 | 139.90 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 5/9/2025 4:00:06 PM EST |