Options Chain for HOME DEPOT INC COM (HD) - $339.50 as of 4/23/2026 12:13:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 270.00 | 70.00 | 73.50 | 71.75 | % | 0.27 | 0 | 0 | 0.45 | 0.96 | 0.00 | -0.04 | 4/23/2026 2:58:52 PM EST | |||
| 275.00 | 65.20 | 68.00 | 66.60 | % | 0.24 | 0 | 0 | 0.44 | 0.94 | 0.00 | -0.06 | 4/23/2026 2:58:52 PM EST | |||
| 280.00 | 60.45 | 63.20 | 61.83 | % | 0.22 | 0 | 0 | 0.42 | 0.93 | 0.00 | -0.07 | 4/23/2026 2:58:52 PM EST | |||
| 285.00 | 55.75 | 58.55 | 57.15 | % | 0.20 | 0 | 0 | 0.41 | 0.91 | 0.00 | -0.08 | 4/23/2026 2:58:52 PM EST | |||
| 290.00 | 51.10 | 54.05 | 52.58 | % | 0.18 | 0 | 0 | 0.41 | 0.90 | 0.00 | -0.09 | 4/23/2026 2:58:52 PM EST | |||
| 295.00 | 46.50 | 49.20 | 47.85 | % | 0.16 | 0 | 0 | 0.39 | 0.87 | 0.00 | -0.10 | 4/23/2026 2:58:52 PM EST | |||
| 300.00 | 42.05 | 44.85 | 43.45 | % | 0.14 | 0 | 0 | 0.38 | 0.85 | 0.01 | -0.11 | 4/23/2026 2:58:52 PM EST | |||
| 305.00 | 37.70 | 40.55 | 39.13 | % | 0.13 | 0 | 0 | 0.37 | 0.82 | 0.01 | -0.12 | 4/23/2026 2:58:52 PM EST | |||
| 310.00 | 33.60 | 36.35 | 34.98 | % | 0.11 | 0 | 0 | 0.35 | 0.79 | 0.01 | -0.13 | 4/23/2026 2:58:52 PM EST | |||
| 315.00 | 29.60 | 32.35 | 30.98 | % | 0.10 | 0 | 0 | 0.35 | 0.75 | 0.01 | -0.14 | 4/23/2026 2:58:52 PM EST | |||
| 320.00 | 26.65 | 28.25 | 27.45 | % | 0.09 | 0 | 0 | 0.35 | 0.71 | 0.01 | -0.15 | 4/23/2026 2:58:52 PM EST | |||
| 325.00 | 22.25 | 25.20 | 23.73 | % | 0.07 | 0 | 0 | 0.34 | 0.67 | 0.01 | -0.16 | 4/23/2026 2:58:52 PM EST | |||
| 330.00 | 19.85 | 21.35 | 20.60 | % | 0.06 | 0 | 0 | 0.33 | 0.62 | 0.01 | -0.16 | 4/23/2026 2:58:52 PM EST | |||
| 335.00 | 16.75 | 18.45 | 17.60 | % | 0.05 | 0 | 0 | 0.33 | 0.56 | 0.01 | -0.17 | 4/23/2026 2:58:52 PM EST | |||
| 340.00 | 13.80 | 15.90 | 14.85 | 14.00 | % | 0.04 | 1 | 0 | 0.32 | 0.51 | 0.01 | -0.17 | 4/23/2026 | 4/23/2026 2:58:52 PM EST | |
| 345.00 | 11.30 | 13.35 | 12.33 | % | 0.04 | 0 | 0 | 0.32 | 0.46 | 0.01 | -0.16 | 4/23/2026 2:58:52 PM EST | |||
| 350.00 | 9.45 | 11.20 | 10.33 | % | 0.03 | 0 | 0 | 0.32 | 0.40 | 0.01 | -0.16 | 4/23/2026 2:58:52 PM EST | |||
| 355.00 | 6.80 | 9.50 | 8.15 | % | 0.02 | 0 | 0 | 0.31 | 0.35 | 0.01 | -0.15 | 4/23/2026 2:58:52 PM EST | |||
| 360.00 | 5.60 | 8.75 | 7.18 | % | 0.02 | 0 | 0 | 0.31 | 0.30 | 0.01 | -0.14 | 4/23/2026 2:58:52 PM EST | |||
| 365.00 | 4.30 | 6.60 | 5.45 | % | 0.01 | 0 | 0 | 0.31 | 0.26 | 0.01 | -0.13 | 4/23/2026 2:58:52 PM EST | |||
| 370.00 | 2.25 | 5.85 | 4.05 | 4.20 | % | 0.01 | 2 | 0 | 0.31 | 0.22 | 0.01 | -0.12 | 4/23/2026 | 4/23/2026 2:58:52 PM EST | |
| 375.00 | 2.25 | 4.70 | 3.48 | % | 0.01 | 0 | 0 | 0.31 | 0.18 | 0.01 | -0.11 | 4/23/2026 2:58:52 PM EST | |||
| 380.00 | 1.21 | 4.20 | 2.71 | % | 0.01 | 0 | 0 | 0.32 | 0.15 | 0.01 | -0.09 | 4/23/2026 2:58:52 PM EST | |||
| 385.00 | 1.11 | 3.75 | 2.43 | % | 0.01 | 0 | 0 | 0.32 | 0.12 | 0.01 | -0.08 | 4/23/2026 2:58:52 PM EST | |||
| 390.00 | 0.60 | 2.49 | 1.55 | % | 0.00 | 0 | 0 | 0.30 | 0.10 | 0.00 | -0.07 | 4/23/2026 2:58:52 PM EST | |||
| 395.00 | 0.00 | 1.85 | 0.93 | % | 0.00 | 0 | 0 | 0.28 | 0.08 | 0.00 | -0.06 | 4/23/2026 2:58:52 PM EST | |||
| 400.00 | 0.00 | 2.80 | 1.40 | % | 0.00 | 0 | 0 | 0.40 | 0.07 | 0.00 | -0.05 | 4/23/2026 2:58:52 PM EST | |||
| 405.00 | 0.10 | 2.64 | 1.37 | % | 0.00 | 0 | 0 | 0.32 | 0.05 | 0.00 | -0.04 | 4/23/2026 2:58:52 PM EST | |||
| 410.00 | 0.00 | 1.25 | 0.63 | % | 0.00 | 0 | 0 | 0.35 | 0.04 | 0.00 | -0.03 | 4/23/2026 2:58:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 270.00 | 0.50 | 2.85 | 1.68 | % | 0.01 | 0 | 0 | 0.45 | -0.04 | 0.00 | -0.04 | 4/23/2026 2:58:52 PM EST | |||
| 275.00 | 0.31 | 3.05 | 1.68 | % | 0.01 | 0 | 0 | 0.42 | -0.06 | 0.00 | -0.06 | 4/23/2026 2:58:52 PM EST | |||
| 280.00 | 0.60 | 2.20 | 1.40 | % | 0.01 | 0 | 0 | 0.39 | -0.07 | 0.00 | -0.07 | 4/23/2026 2:58:52 PM EST | |||
| 285.00 | 0.62 | 2.65 | 1.64 | % | 0.01 | 0 | 0 | 0.37 | -0.09 | 0.00 | -0.08 | 4/23/2026 2:58:52 PM EST | |||
| 290.00 | 0.82 | 4.00 | 2.41 | % | 0.01 | 0 | 0 | 0.38 | -0.10 | 0.00 | -0.09 | 4/23/2026 2:58:52 PM EST | |||
| 295.00 | 1.91 | 3.60 | 2.76 | % | 0.01 | 0 | 0 | 0.37 | -0.13 | 0.00 | -0.10 | 4/23/2026 2:58:52 PM EST | |||
| 300.00 | 1.30 | 5.15 | 3.23 | % | 0.01 | 0 | 0 | 0.35 | -0.15 | 0.01 | -0.11 | 4/23/2026 2:58:52 PM EST | |||
| 305.00 | 2.15 | 5.30 | 3.73 | 3.84 | % | 0.01 | 1 | 0 | 0.35 | -0.18 | 0.01 | -0.12 | 4/23/2026 | 4/23/2026 2:58:52 PM EST | |
| 310.00 | 4.10 | 6.75 | 5.43 | % | 0.02 | 0 | 0 | 0.36 | -0.21 | 0.01 | -0.13 | 4/23/2026 2:58:52 PM EST | |||
| 315.00 | 5.30 | 7.30 | 6.30 | % | 0.02 | 0 | 0 | 0.35 | -0.25 | 0.01 | -0.14 | 4/23/2026 2:58:52 PM EST | |||
| 320.00 | 5.15 | 8.75 | 6.95 | 7.00 | % | 0.02 | 1 | 0 | 0.33 | -0.29 | 0.01 | -0.15 | 4/23/2026 | 4/23/2026 2:58:52 PM EST | |
| 325.00 | 7.90 | 10.55 | 9.23 | 9.07 | % | 0.03 | 1 | 0 | 0.34 | -0.33 | 0.01 | -0.16 | 4/23/2026 | 4/23/2026 2:58:52 PM EST | |
| 330.00 | 9.90 | 11.85 | 10.88 | % | 0.03 | 0 | 0 | 0.33 | -0.38 | 0.01 | -0.16 | 4/23/2026 2:58:52 PM EST | |||
| 335.00 | 12.10 | 14.30 | 13.20 | % | 0.04 | 0 | 0 | 0.33 | -0.43 | 0.01 | -0.17 | 4/23/2026 2:58:52 PM EST | |||
| 340.00 | 14.00 | 16.75 | 15.38 | 15.00 | % | 0.05 | 1 | 0 | 0.33 | -0.49 | 0.01 | -0.17 | 4/23/2026 | 4/23/2026 2:58:52 PM EST | |
| 345.00 | 16.75 | 19.35 | 18.05 | % | 0.05 | 0 | 0 | 0.32 | -0.54 | 0.01 | -0.16 | 4/23/2026 2:58:52 PM EST | |||
| 350.00 | 19.85 | 22.20 | 21.03 | % | 0.06 | 0 | 0 | 0.32 | -0.60 | 0.01 | -0.16 | 4/23/2026 2:58:52 PM EST | |||
| 355.00 | 23.00 | 25.40 | 24.20 | % | 0.07 | 0 | 0 | 0.32 | -0.65 | 0.01 | -0.15 | 4/23/2026 2:58:52 PM EST | |||
| 360.00 | 26.35 | 28.85 | 27.60 | % | 0.08 | 0 | 0 | 0.31 | -0.70 | 0.01 | -0.14 | 4/23/2026 2:58:52 PM EST | |||
| 365.00 | 30.15 | 32.20 | 31.18 | % | 0.09 | 0 | 0 | 0.31 | -0.74 | 0.01 | -0.13 | 4/23/2026 2:58:52 PM EST | |||
| 370.00 | 33.50 | 36.40 | 34.95 | % | 0.09 | 0 | 0 | 0.30 | -0.78 | 0.01 | -0.12 | 4/23/2026 2:58:52 PM EST | |||
| 375.00 | 37.85 | 40.50 | 39.18 | % | 0.10 | 0 | 0 | 0.30 | -0.82 | 0.01 | -0.11 | 4/23/2026 2:58:52 PM EST | |||
| 380.00 | 41.20 | 44.80 | 43.00 | % | 0.11 | 0 | 0 | 0.29 | -0.85 | 0.01 | -0.09 | 4/23/2026 2:58:52 PM EST | |||
| 385.00 | 46.45 | 49.15 | 47.80 | % | 0.12 | 0 | 0 | 0.28 | -0.88 | 0.01 | -0.08 | 4/23/2026 2:58:52 PM EST | |||
| 390.00 | 50.50 | 53.70 | 52.10 | % | 0.13 | 0 | 0 | 0.35 | -0.90 | 0.00 | -0.07 | 4/23/2026 2:58:52 PM EST | |||
| 395.00 | 55.20 | 58.30 | 56.75 | % | 0.14 | 0 | 0 | 0.35 | -0.92 | 0.00 | -0.06 | 4/23/2026 2:58:52 PM EST | |||
| 400.00 | 60.15 | 63.05 | 61.60 | % | 0.15 | 0 | 0 | 0.38 | -0.93 | 0.00 | -0.05 | 4/23/2026 2:58:52 PM EST | |||
| 405.00 | 64.85 | 67.85 | 66.35 | % | 0.16 | 0 | 0 | 0.37 | -0.95 | 0.00 | -0.04 | 4/23/2026 2:58:52 PM EST | |||
| 410.00 | 69.35 | 72.60 | 70.98 | % | 0.17 | 0 | 0 | 0.40 | -0.96 | 0.00 | -0.03 | 4/23/2026 2:58:52 PM EST |