Options Chain for HOME DEPOT INC COM (HD) - $310.16 as of 5/21/2026 7:49:37 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 240.00 | 72.20 | 75.85 | 74.03 | % | 0.31 | 0 | 0 | 0.63 | 1.00 | 0.00 | 0.00 | 5/21/2026 3:59:57 PM EST | |||
| 245.00 | 67.25 | 70.70 | 68.98 | % | 0.28 | 0 | 0 | 0.58 | 1.00 | 0.00 | 0.00 | 5/21/2026 3:59:57 PM EST | |||
| 250.00 | 62.25 | 66.05 | 64.15 | % | 0.26 | 0 | 0 | 0.57 | 1.00 | 0.00 | 0.00 | 5/21/2026 3:59:57 PM EST | |||
| 255.00 | 57.35 | 60.60 | 58.98 | % | 0.23 | 0 | 0 | 0.54 | 1.00 | 0.00 | 0.00 | 5/21/2026 3:59:57 PM EST | |||
| 260.00 | 52.50 | 56.10 | 54.30 | % | 0.21 | 0 | 0 | 0.50 | 1.00 | 0.00 | 0.00 | 5/21/2026 3:59:57 PM EST | |||
| 265.00 | 47.60 | 50.50 | 49.05 | % | 0.19 | 0 | 0 | 0.46 | 0.97 | 0.00 | -0.01 | 5/21/2026 3:59:57 PM EST | |||
| 270.00 | 42.85 | 46.05 | 44.45 | % | 0.16 | 0 | 0 | 0.44 | 0.95 | 0.01 | -0.03 | 5/21/2026 3:59:57 PM EST | |||
| 275.00 | 38.20 | 41.10 | 39.65 | % | 0.14 | 0 | 0 | 0.41 | 0.91 | 0.01 | -0.04 | 5/21/2026 3:59:57 PM EST | |||
| 280.00 | 33.75 | 37.20 | 35.48 | % | 0.13 | 0 | 0 | 0.33 | 0.88 | 0.01 | -0.06 | 5/21/2026 3:59:57 PM EST | |||
| 285.00 | 29.40 | 32.70 | 31.05 | % | 0.11 | 0 | 0 | 0.32 | 0.83 | 0.01 | -0.07 | 5/21/2026 3:59:57 PM EST | |||
| 290.00 | 25.20 | 28.50 | 26.85 | % | 0.09 | 0 | 0 | 0.32 | 0.78 | 0.01 | -0.09 | 5/21/2026 3:59:57 PM EST | |||
| 295.00 | 21.50 | 23.85 | 22.68 | % | 0.08 | 0 | 0 | 0.30 | 0.73 | 0.01 | -0.10 | 5/21/2026 3:59:57 PM EST | |||
| 300.00 | 17.95 | 20.80 | 19.38 | % | 0.06 | 0 | 0 | 0.30 | 0.67 | 0.01 | -0.11 | 5/21/2026 3:59:57 PM EST | |||
| 305.00 | 14.75 | 17.30 | 16.03 | % | 0.05 | 0 | 0 | 0.30 | 0.61 | 0.01 | -0.12 | 5/21/2026 3:59:57 PM EST | |||
| 310.00 | 11.85 | 14.50 | 13.18 | % | 0.04 | 0 | 0 | 0.29 | 0.55 | 0.01 | -0.12 | 5/21/2026 3:59:57 PM EST | |||
| 315.00 | 9.30 | 11.85 | 10.58 | % | 0.03 | 0 | 0 | 0.29 | 0.48 | 0.01 | -0.12 | 5/21/2026 3:59:57 PM EST | |||
| 320.00 | 7.00 | 9.70 | 8.35 | 8.73 | % | 0.03 | 2 | 0 | 0.28 | 0.41 | 0.01 | -0.12 | 5/21/2026 | 5/21/2026 3:59:57 PM EST | |
| 325.00 | 5.25 | 7.90 | 6.58 | % | 0.02 | 0 | 0 | 0.28 | 0.35 | 0.01 | -0.11 | 5/21/2026 3:59:57 PM EST | |||
| 330.00 | 3.60 | 6.35 | 4.98 | 4.30 | % | 0.02 | 2 | 0 | 0.28 | 0.28 | 0.01 | -0.10 | 5/21/2026 | 5/21/2026 3:59:57 PM EST | |
| 335.00 | 2.39 | 4.90 | 3.65 | % | 0.01 | 0 | 0 | 0.27 | 0.23 | 0.01 | -0.09 | 5/21/2026 3:59:57 PM EST | |||
| 340.00 | 1.36 | 4.30 | 2.83 | % | 0.01 | 0 | 0 | 0.27 | 0.18 | 0.01 | -0.08 | 5/21/2026 3:59:57 PM EST | |||
| 345.00 | 0.57 | 3.80 | 2.19 | % | 0.01 | 0 | 0 | 0.27 | 0.14 | 0.01 | -0.07 | 5/21/2026 3:59:57 PM EST | |||
| 350.00 | 0.80 | 2.30 | 1.55 | % | 0.00 | 0 | 0 | 0.27 | 0.11 | 0.01 | -0.06 | 5/21/2026 3:59:57 PM EST | |||
| 355.00 | 0.00 | 3.15 | 1.58 | % | 0.00 | 0 | 0 | 0.36 | 0.09 | 0.01 | -0.05 | 5/21/2026 3:59:57 PM EST | |||
| 360.00 | 0.30 | 2.00 | 1.15 | % | 0.00 | 0 | 0 | 0.29 | 0.06 | 0.00 | -0.04 | 5/21/2026 3:59:57 PM EST | |||
| 365.00 | 0.46 | 1.22 | 0.84 | % | 0.00 | 0 | 0 | 0.29 | 0.04 | 0.00 | -0.03 | 5/21/2026 3:59:57 PM EST | |||
| 370.00 | 0.00 | 2.65 | 1.33 | % | 0.00 | 0 | 0 | 0.41 | 0.03 | 0.00 | -0.02 | 5/21/2026 3:59:57 PM EST | |||
| 375.00 | 0.05 | 0.77 | 0.41 | 0.44 | % | 0.00 | 1 | 0 | 0.27 | 0.02 | 0.00 | -0.02 | 5/21/2026 | 5/21/2026 3:59:57 PM EST | |
| 380.00 | 0.00 | 0.96 | 0.48 | % | 0.00 | 0 | 0 | 0.36 | 0.02 | 0.00 | -0.01 | 5/21/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 240.00 | 0.00 | 2.37 | 1.19 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 5/21/2026 3:59:57 PM EST | |||
| 245.00 | 0.00 | 2.46 | 1.23 | % | 0.01 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 5/21/2026 3:59:57 PM EST | |||
| 250.00 | 0.00 | 2.56 | 1.28 | % | 0.01 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 5/21/2026 3:59:57 PM EST | |||
| 255.00 | 0.32 | 1.07 | 0.70 | % | 0.00 | 0 | 0 | 0.35 | 0.00 | 0.00 | 0.00 | 5/21/2026 3:59:57 PM EST | |||
| 260.00 | 0.61 | 1.37 | 0.99 | % | 0.00 | 0 | 0 | 0.35 | 0.00 | 0.00 | 0.00 | 5/21/2026 3:59:57 PM EST | |||
| 265.00 | 0.02 | 2.06 | 1.04 | % | 0.00 | 0 | 0 | 0.29 | -0.03 | 0.00 | -0.01 | 5/21/2026 3:59:57 PM EST | |||
| 270.00 | 1.08 | 2.21 | 1.65 | % | 0.01 | 0 | 0 | 0.33 | -0.05 | 0.01 | -0.03 | 5/21/2026 3:59:57 PM EST | |||
| 275.00 | 1.05 | 3.90 | 2.48 | % | 0.01 | 0 | 0 | 0.34 | -0.09 | 0.01 | -0.04 | 5/21/2026 3:59:57 PM EST | |||
| 280.00 | 1.75 | 4.50 | 3.13 | % | 0.01 | 0 | 0 | 0.33 | -0.12 | 0.01 | -0.06 | 5/21/2026 3:59:57 PM EST | |||
| 285.00 | 2.78 | 5.20 | 3.99 | % | 0.01 | 0 | 0 | 0.33 | -0.17 | 0.01 | -0.07 | 5/21/2026 3:59:57 PM EST | |||
| 290.00 | 3.75 | 5.60 | 4.68 | % | 0.02 | 0 | 0 | 0.31 | -0.22 | 0.01 | -0.09 | 5/21/2026 3:59:57 PM EST | |||
| 295.00 | 5.05 | 6.80 | 5.93 | % | 0.02 | 0 | 0 | 0.30 | -0.27 | 0.01 | -0.10 | 5/21/2026 3:59:57 PM EST | |||
| 300.00 | 6.50 | 8.55 | 7.53 | % | 0.03 | 0 | 0 | 0.30 | -0.33 | 0.01 | -0.11 | 5/21/2026 3:59:57 PM EST | |||
| 305.00 | 8.30 | 10.70 | 9.50 | 9.20 | % | 0.03 | 2 | 0 | 0.30 | -0.39 | 0.01 | -0.12 | 5/21/2026 | 5/21/2026 3:59:57 PM EST | |
| 310.00 | 9.85 | 12.80 | 11.33 | % | 0.04 | 0 | 0 | 0.29 | -0.46 | 0.01 | -0.12 | 5/21/2026 3:59:57 PM EST | |||
| 315.00 | 12.80 | 14.90 | 13.85 | 15.79 | % | 0.04 | 1 | 0 | 0.28 | -0.52 | 0.01 | -0.12 | 5/21/2026 | 5/21/2026 3:59:57 PM EST | |
| 320.00 | 15.55 | 18.10 | 16.83 | % | 0.05 | 0 | 0 | 0.28 | -0.59 | 0.01 | -0.12 | 5/21/2026 3:59:57 PM EST | |||
| 325.00 | 18.85 | 21.25 | 20.05 | % | 0.06 | 0 | 0 | 0.28 | -0.65 | 0.01 | -0.11 | 5/21/2026 3:59:57 PM EST | |||
| 330.00 | 21.80 | 24.70 | 23.25 | 26.40 | % | 0.07 | 1 | 0 | 0.27 | -0.72 | 0.01 | -0.10 | 5/21/2026 | 5/21/2026 3:59:57 PM EST | |
| 335.00 | 26.05 | 28.50 | 27.28 | 30.82 | % | 0.08 | 1 | 0 | 0.28 | -0.77 | 0.01 | -0.09 | 5/21/2026 | 5/21/2026 3:59:57 PM EST | |
| 340.00 | 29.05 | 32.55 | 30.80 | % | 0.09 | 0 | 0 | 0.25 | -0.82 | 0.01 | -0.08 | 5/21/2026 3:59:57 PM EST | |||
| 345.00 | 34.00 | 36.80 | 35.40 | % | 0.10 | 0 | 0 | 0.26 | -0.86 | 0.01 | -0.07 | 5/21/2026 3:59:57 PM EST | |||
| 350.00 | 38.25 | 41.20 | 39.73 | % | 0.11 | 0 | 0 | 0.23 | -0.89 | 0.01 | -0.06 | 5/21/2026 3:59:57 PM EST | |||
| 355.00 | 43.10 | 45.95 | 44.53 | % | 0.13 | 0 | 0 | 0.32 | -0.91 | 0.01 | -0.05 | 5/21/2026 3:59:57 PM EST | |||
| 360.00 | 47.65 | 50.65 | 49.15 | % | 0.14 | 0 | 0 | 0.36 | -0.94 | 0.00 | -0.04 | 5/21/2026 3:59:57 PM EST | |||
| 365.00 | 52.60 | 55.40 | 54.00 | % | 0.15 | 0 | 0 | 0.38 | -0.96 | 0.00 | -0.03 | 5/21/2026 3:59:57 PM EST | |||
| 370.00 | 57.45 | 60.25 | 58.85 | % | 0.16 | 0 | 0 | 0.35 | -0.97 | 0.00 | -0.02 | 5/21/2026 3:59:57 PM EST | |||
| 375.00 | 61.60 | 65.10 | 63.35 | % | 0.17 | 0 | 0 | 0.41 | -0.98 | 0.00 | -0.02 | 5/21/2026 3:59:57 PM EST | |||
| 380.00 | 66.85 | 70.05 | 68.45 | % | 0.18 | 0 | 0 | 0.48 | -0.98 | 0.00 | -0.01 | 5/21/2026 3:59:57 PM EST |