Options Chain for HOME DEPOT INC COM (HD) - $313.78 as of 5/22/2026 2:42:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 210.00 | 101.25 | 105.35 | 103.30 | 103.97 | +10.97 | +11.80% | 0.49 | 4 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 215.00 | 96.30 | 99.55 | 97.93 | % | 0.46 | 0 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:55 PM EST | |||
| 220.00 | 91.25 | 95.00 | 93.13 | % | 0.42 | 0 | 0 | 0.66 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:55 PM EST | |||
| 225.00 | 86.30 | 90.30 | 88.30 | % | 0.39 | 0 | 0 | 0.65 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:55 PM EST | |||
| 230.00 | 81.35 | 84.90 | 83.13 | % | 0.36 | 0 | 0 | 0.60 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:55 PM EST | |||
| 235.00 | 76.30 | 79.65 | 77.98 | % | 0.33 | 0 | 0 | 0.55 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:55 PM EST | |||
| 240.00 | 71.40 | 74.70 | 73.05 | % | 0.30 | 0 | 0 | 0.52 | 0.99 | 0.00 | 0.00 | 5/22/2026 3:59:55 PM EST | |||
| 245.00 | 66.50 | 70.50 | 68.50 | 60.00 | 0.00 | 0.00% | 0.28 | 0 | 10 | 0.53 | 0.98 | 0.00 | -0.01 | 5/14/2026 | 5/22/2026 3:59:55 PM EST |
| 250.00 | 62.00 | 64.65 | 63.33 | 60.83 | 0.00 | 0.00% | 0.25 | 0 | 23 | 0.45 | 0.97 | 0.00 | -0.02 | 5/21/2026 | 5/22/2026 3:59:55 PM EST |
| 255.00 | 56.80 | 59.80 | 58.30 | 46.00 | 0.00 | 0.00% | 0.23 | 0 | 4 | 0.43 | 0.96 | 0.00 | -0.02 | 5/15/2026 | 5/22/2026 3:59:55 PM EST |
| 260.00 | 51.95 | 55.05 | 53.50 | 63.70 | 0.00 | 0.00% | 0.21 | 0 | 10 | 0.41 | 0.94 | 0.00 | -0.03 | 5/8/2026 | 5/22/2026 3:59:55 PM EST |
| 265.00 | 47.45 | 50.20 | 48.83 | 40.40 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.38 | 0.92 | 0.00 | -0.04 | 5/18/2026 | 5/22/2026 3:59:55 PM EST |
| 270.00 | 42.90 | 45.75 | 44.33 | 35.85 | 0.00 | 0.00% | 0.16 | 0 | 4 | 0.29 | 0.89 | 0.01 | -0.05 | 5/19/2026 | 5/22/2026 3:59:55 PM EST |
| 275.00 | 38.30 | 41.35 | 39.83 | 31.08 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.29 | 0.87 | 0.01 | -0.06 | 5/13/2026 | 5/22/2026 3:59:55 PM EST |
| 280.00 | 33.95 | 36.85 | 35.40 | 35.15 | -1.19 | -3.28% | 0.13 | 10 | 23 | 0.29 | 0.84 | 0.01 | -0.07 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 285.00 | 29.80 | 32.60 | 31.20 | 32.75 | 0.00 | 0.00% | 0.11 | 0 | 55 | 0.29 | 0.80 | 0.01 | -0.08 | 5/21/2026 | 5/22/2026 3:59:55 PM EST |
| 290.00 | 26.45 | 28.50 | 27.48 | 28.50 | 0.00 | 0.00% | 0.09 | 0 | 71 | 0.29 | 0.76 | 0.01 | -0.09 | 5/21/2026 | 5/22/2026 3:59:55 PM EST |
| 295.00 | 22.80 | 24.95 | 23.88 | 23.91 | +1.21 | +5.33% | 0.08 | 5 | 46 | 0.29 | 0.71 | 0.01 | -0.10 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 300.00 | 19.65 | 21.40 | 20.53 | 20.08 | -1.52 | -7.04% | 0.07 | 11 | 348 | 0.29 | 0.66 | 0.01 | -0.10 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 305.00 | 16.45 | 18.15 | 17.30 | 17.05 | -1.50 | -8.09% | 0.06 | 15 | 226 | 0.28 | 0.60 | 0.01 | -0.11 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 310.00 | 14.50 | 15.40 | 14.95 | 14.40 | -1.33 | -8.46% | 0.05 | 26 | 674 | 0.29 | 0.54 | 0.01 | -0.11 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 315.00 | 11.40 | 12.85 | 12.13 | 12.10 | -0.85 | -6.57% | 0.04 | 125 | 115 | 0.28 | 0.48 | 0.01 | -0.11 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 320.00 | 9.25 | 10.75 | 10.00 | 9.87 | -1.23 | -11.09% | 0.03 | 21 | 162 | 0.28 | 0.42 | 0.01 | -0.11 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 325.00 | 7.50 | 8.65 | 8.08 | 8.00 | -1.00 | -11.12% | 0.02 | 16 | 195 | 0.28 | 0.37 | 0.01 | -0.10 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 330.00 | 6.05 | 7.05 | 6.55 | 6.60 | -0.71 | -9.72% | 0.02 | 207 | 364 | 0.28 | 0.31 | 0.01 | -0.10 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 335.00 | 4.70 | 5.80 | 5.25 | 5.19 | -0.81 | -13.50% | 0.02 | 15 | 157 | 0.27 | 0.27 | 0.01 | -0.09 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 340.00 | 3.60 | 4.50 | 4.05 | 4.18 | -0.50 | -10.69% | 0.01 | 252 | 610 | 0.27 | 0.22 | 0.01 | -0.09 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 345.00 | 2.86 | 3.65 | 3.26 | 3.36 | -0.35 | -9.44% | 0.01 | 10 | 164 | 0.27 | 0.19 | 0.01 | -0.08 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 350.00 | 2.22 | 3.00 | 2.61 | 2.63 | -0.31 | -10.55% | 0.01 | 69 | 984 | 0.27 | 0.15 | 0.01 | -0.07 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 355.00 | 1.60 | 2.51 | 2.06 | 2.19 | -0.20 | -8.37% | 0.01 | 3 | 146 | 0.27 | 0.13 | 0.01 | -0.06 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 360.00 | 1.31 | 1.87 | 1.59 | 1.60 | -0.10 | -5.89% | 0.00 | 11 | 242 | 0.28 | 0.10 | 0.01 | -0.05 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 365.00 | 0.70 | 1.64 | 1.17 | 1.30 | 0.00 | 0.00% | 0.00 | 2 | 193 | 0.27 | 0.08 | 0.00 | -0.04 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 370.00 | 0.57 | 1.44 | 1.01 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 169 | 0.28 | 0.06 | 0.00 | -0.04 | 5/21/2026 | 5/22/2026 3:59:55 PM EST |
| 375.00 | 0.65 | 1.00 | 0.83 | 0.85 | -0.15 | -15.00% | 0.00 | 10 | 218 | 0.29 | 0.05 | 0.00 | -0.03 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 380.00 | 0.38 | 1.01 | 0.70 | 0.60 | -0.12 | -16.67% | 0.00 | 1 | 178 | 0.29 | 0.04 | 0.00 | -0.03 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 385.00 | 0.05 | 1.28 | 0.67 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.28 | 0.03 | 0.00 | -0.02 | 5/20/2026 | 5/22/2026 3:59:55 PM EST |
| 390.00 | 0.01 | 1.24 | 0.63 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 206 | 0.28 | 0.03 | 0.00 | -0.02 | 5/21/2026 | 5/22/2026 3:59:55 PM EST |
| 395.00 | 0.00 | 1.16 | 0.58 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.37 | 0.02 | 0.00 | -0.01 | 5/19/2026 | 5/22/2026 3:59:55 PM EST |
| 400.00 | 0.13 | 0.60 | 0.37 | 0.30 | +0.02 | +7.15% | 0.00 | 1 | 372 | 0.31 | 0.02 | 0.00 | -0.01 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 405.00 | 0.00 | 0.50 | 0.25 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.35 | 0.01 | 0.00 | -0.01 | 5/1/2026 | 5/22/2026 3:59:55 PM EST |
| 410.00 | 0.00 | 1.04 | 0.52 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 185 | 0.41 | 0.01 | 0.00 | -0.01 | 5/19/2026 | 5/22/2026 3:59:55 PM EST |
| 415.00 | 0.00 | 0.76 | 0.38 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.40 | 0.01 | 0.00 | 0.00 | 4/28/2026 | 5/22/2026 3:59:55 PM EST |
| 420.00 | 0.09 | 0.22 | 0.16 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.33 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 3:59:55 PM EST |
| 425.00 | 0.00 | 0.48 | 0.24 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.40 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 210.00 | 0.00 | 0.51 | 0.26 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.52 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:55 PM EST |
| 215.00 | 0.00 | 0.36 | 0.18 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 76 | 0.47 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 3:59:55 PM EST |
| 220.00 | 0.00 | 0.50 | 0.25 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.47 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 3:59:55 PM EST |
| 225.00 | 0.00 | 0.59 | 0.30 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.45 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:55 PM EST |
| 230.00 | 0.06 | 0.54 | 0.30 | 0.29 | -0.17 | -36.96% | 0.00 | 2 | 16 | 0.37 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 235.00 | 0.09 | 0.71 | 0.40 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.36 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 3:59:55 PM EST |
| 240.00 | 0.17 | 1.05 | 0.61 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.36 | -0.01 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:55 PM EST |
| 245.00 | 0.17 | 0.93 | 0.55 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.34 | -0.02 | 0.00 | -0.01 | 5/20/2026 | 5/22/2026 3:59:55 PM EST |
| 250.00 | 0.54 | 1.15 | 0.85 | 0.96 | +0.06 | +6.67% | 0.00 | 21 | 115 | 0.35 | -0.03 | 0.00 | -0.02 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 255.00 | 0.73 | 1.20 | 0.97 | 1.24 | 0.00 | 0.00% | 0.00 | 0 | 542 | 0.33 | -0.04 | 0.00 | -0.02 | 5/21/2026 | 5/22/2026 3:59:55 PM EST |
| 260.00 | 0.90 | 1.42 | 1.16 | 1.25 | -0.16 | -11.35% | 0.00 | 13 | 2,490 | 0.32 | -0.06 | 0.00 | -0.03 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 265.00 | 1.28 | 1.84 | 1.56 | 1.65 | -0.34 | -17.09% | 0.01 | 12 | 195 | 0.32 | -0.08 | 0.00 | -0.04 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 270.00 | 1.64 | 2.20 | 1.92 | 2.24 | -0.06 | -2.61% | 0.01 | 20 | 262 | 0.31 | -0.11 | 0.01 | -0.05 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 275.00 | 2.45 | 3.00 | 2.73 | 2.73 | -0.14 | -4.88% | 0.01 | 37 | 404 | 0.31 | -0.13 | 0.01 | -0.06 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 280.00 | 2.95 | 3.85 | 3.40 | 3.45 | -0.05 | -1.43% | 0.01 | 34 | 592 | 0.30 | -0.16 | 0.01 | -0.07 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 285.00 | 3.95 | 4.75 | 4.35 | 4.35 | -0.13 | -2.91% | 0.02 | 31 | 404 | 0.30 | -0.20 | 0.01 | -0.08 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 290.00 | 4.85 | 6.00 | 5.43 | 5.45 | -0.03 | -0.55% | 0.02 | 67 | 658 | 0.29 | -0.24 | 0.01 | -0.09 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 295.00 | 6.20 | 7.55 | 6.88 | 6.75 | -0.04 | -0.59% | 0.02 | 29 | 246 | 0.29 | -0.29 | 0.01 | -0.10 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 300.00 | 7.75 | 8.70 | 8.23 | 8.45 | 0.00 | 0.00% | 0.03 | 79 | 388 | 0.28 | -0.34 | 0.01 | -0.10 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 305.00 | 9.80 | 11.30 | 10.55 | 10.40 | +0.11 | +1.07% | 0.03 | 11 | 322 | 0.29 | -0.40 | 0.01 | -0.11 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 310.00 | 12.00 | 13.10 | 12.55 | 12.68 | +0.38 | +3.09% | 0.04 | 42 | 307 | 0.28 | -0.46 | 0.01 | -0.11 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 315.00 | 14.50 | 15.25 | 14.88 | 14.75 | -0.05 | -0.34% | 0.05 | 52 | 160 | 0.27 | -0.52 | 0.01 | -0.11 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 320.00 | 17.00 | 19.10 | 18.05 | 17.60 | -1.11 | -5.94% | 0.06 | 9 | 262 | 0.28 | -0.58 | 0.01 | -0.11 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 325.00 | 20.20 | 22.25 | 21.23 | 20.90 | 0.00 | 0.00% | 0.07 | 0 | 53 | 0.27 | -0.63 | 0.01 | -0.10 | 5/21/2026 | 5/22/2026 3:59:55 PM EST |
| 330.00 | 23.40 | 25.80 | 24.60 | 24.30 | 0.00 | 0.00% | 0.07 | 0 | 672 | 0.27 | -0.69 | 0.01 | -0.10 | 5/21/2026 | 5/22/2026 3:59:55 PM EST |
| 335.00 | 27.10 | 29.55 | 28.33 | 28.03 | 0.00 | 0.00% | 0.08 | 0 | 221 | 0.27 | -0.73 | 0.01 | -0.09 | 5/21/2026 | 5/22/2026 3:59:55 PM EST |
| 340.00 | 31.25 | 33.35 | 32.30 | 35.76 | 0.00 | 0.00% | 0.09 | 0 | 88 | 0.27 | -0.78 | 0.01 | -0.09 | 5/20/2026 | 5/22/2026 3:59:55 PM EST |
| 345.00 | 35.30 | 38.15 | 36.73 | 41.32 | 0.00 | 0.00% | 0.11 | 0 | 38 | 0.28 | -0.81 | 0.01 | -0.08 | 5/20/2026 | 5/22/2026 3:59:55 PM EST |
| 350.00 | 39.45 | 42.20 | 40.83 | 50.90 | 0.00 | 0.00% | 0.12 | 0 | 76 | 0.28 | -0.85 | 0.01 | -0.07 | 5/20/2026 | 5/22/2026 3:59:55 PM EST |
| 355.00 | 44.00 | 47.10 | 45.55 | 55.85 | 0.00 | 0.00% | 0.13 | 0 | 8 | 0.29 | -0.87 | 0.01 | -0.06 | 5/13/2026 | 5/22/2026 3:59:55 PM EST |
| 360.00 | 48.70 | 51.75 | 50.23 | 49.91 | 0.00 | 0.00% | 0.14 | 0 | 10 | 0.29 | -0.90 | 0.01 | -0.05 | 5/21/2026 | 5/22/2026 3:59:55 PM EST |
| 365.00 | 53.60 | 56.50 | 55.05 | 54.59 | 0.00 | 0.00% | 0.15 | 0 | 16 | 0.30 | -0.92 | 0.00 | -0.04 | 5/11/2026 | 5/22/2026 3:59:55 PM EST |
| 370.00 | 58.25 | 61.20 | 59.73 | 62.16 | 0.00 | 0.00% | 0.16 | 0 | 12 | 0.30 | -0.94 | 0.00 | -0.04 | 5/21/2026 | 5/22/2026 3:59:55 PM EST |
| 375.00 | 63.15 | 66.00 | 64.58 | 36.68 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.31 | -0.95 | 0.00 | -0.03 | 4/17/2026 | 5/22/2026 3:59:55 PM EST |
| 380.00 | 67.90 | 71.10 | 69.50 | % | 0.18 | 0 | 0 | 0.41 | -0.96 | 0.00 | -0.03 | 5/22/2026 3:59:55 PM EST | |||
| 385.00 | 72.05 | 76.05 | 74.05 | % | 0.19 | 0 | 0 | 0.43 | -0.97 | 0.00 | -0.02 | 5/22/2026 3:59:55 PM EST | |||
| 390.00 | 76.95 | 81.00 | 78.98 | 89.33 | 0.00 | 0.00% | 0.20 | 0 | 2 | 0.45 | -0.97 | 0.00 | -0.02 | 5/13/2026 | 5/22/2026 3:59:55 PM EST |
| 395.00 | 81.90 | 85.95 | 83.93 | % | 0.21 | 0 | 0 | 0.34 | -0.98 | 0.00 | -0.01 | 5/22/2026 3:59:55 PM EST | |||
| 400.00 | 86.85 | 90.90 | 88.88 | 103.48 | 0.00 | 0.00% | 0.22 | 0 | 51 | 0.49 | -0.98 | 0.00 | -0.01 | 5/18/2026 | 5/22/2026 3:59:55 PM EST |
| 405.00 | 91.80 | 95.90 | 93.85 | % | 0.23 | 0 | 0 | 0.53 | -0.99 | 0.00 | -0.01 | 5/22/2026 3:59:55 PM EST | |||
| 410.00 | 96.80 | 100.85 | 98.83 | % | 0.24 | 0 | 0 | 0.55 | -0.99 | 0.00 | -0.01 | 5/22/2026 3:59:55 PM EST | |||
| 415.00 | 102.05 | 105.85 | 103.95 | % | 0.25 | 0 | 0 | 0.57 | -0.99 | 0.00 | 0.00 | 5/22/2026 3:59:55 PM EST | |||
| 420.00 | 107.20 | 110.95 | 109.08 | 107.70 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.55 | -1.00 | 0.00 | 0.00 | 5/11/2026 | 5/22/2026 3:59:55 PM EST |
| 425.00 | 112.05 | 115.80 | 113.93 | % | 0.27 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:55 PM EST |