Options Chain for HOME DEPOT INC COM (HD) - $312.97 as of 6/4/2026 2:03:16 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 | 69.70 | 72.35 | 71.03 | % | 0.30 | 0 | 0 | 0.57 | 0.99 | 0.00 | 0.00 | 6/4/2026 1:58:59 PM EST | |||
| 245.00 | 65.20 | 67.50 | 66.35 | % | 0.27 | 0 | 0 | 0.52 | 0.98 | 0.00 | -0.01 | 6/4/2026 1:58:59 PM EST | |||
| 250.00 | 59.95 | 62.70 | 61.33 | % | 0.25 | 0 | 0 | 0.50 | 0.97 | 0.00 | -0.02 | 6/4/2026 1:58:59 PM EST | |||
| 255.00 | 55.40 | 57.90 | 56.65 | 58.70 | % | 0.22 | 4 | 0 | 0.48 | 0.95 | 0.00 | -0.03 | 6/4/2026 | 6/4/2026 1:58:59 PM EST | |
| 260.00 | 50.55 | 53.20 | 51.88 | 54.00 | % | 0.20 | 2 | 0 | 0.37 | 0.92 | 0.00 | -0.09 | 6/4/2026 | 6/4/2026 1:58:59 PM EST | |
| 265.00 | 46.40 | 48.60 | 47.50 | 49.45 | % | 0.18 | 10 | 0 | 0.35 | 0.90 | 0.00 | -0.10 | 6/4/2026 | 6/4/2026 1:58:59 PM EST | |
| 270.00 | 41.45 | 44.15 | 42.80 | % | 0.16 | 0 | 0 | 0.33 | 0.88 | 0.01 | -0.11 | 6/4/2026 1:58:59 PM EST | |||
| 275.00 | 37.25 | 39.85 | 38.55 | 40.35 | % | 0.14 | 42 | 0 | 0.33 | 0.85 | 0.01 | -0.12 | 6/4/2026 | 6/4/2026 1:58:59 PM EST | |
| 280.00 | 33.20 | 35.60 | 34.40 | % | 0.12 | 0 | 0 | 0.33 | 0.82 | 0.01 | -0.13 | 6/4/2026 1:58:59 PM EST | |||
| 285.00 | 29.35 | 31.65 | 30.50 | % | 0.11 | 0 | 0 | 0.32 | 0.78 | 0.01 | -0.14 | 6/4/2026 1:58:59 PM EST | |||
| 290.00 | 25.25 | 27.90 | 26.58 | % | 0.09 | 0 | 0 | 0.31 | 0.74 | 0.01 | -0.15 | 6/4/2026 1:58:59 PM EST | |||
| 295.00 | 21.75 | 24.40 | 23.08 | % | 0.08 | 0 | 0 | 0.31 | 0.70 | 0.01 | -0.16 | 6/4/2026 1:58:59 PM EST | |||
| 300.00 | 18.85 | 21.20 | 20.03 | 19.80 | % | 0.07 | 1 | 0 | 0.31 | 0.65 | 0.01 | -0.16 | 6/4/2026 | 6/4/2026 1:58:59 PM EST | |
| 305.00 | 15.90 | 18.35 | 17.13 | 17.37 | % | 0.06 | 2 | 0 | 0.31 | 0.59 | 0.01 | -0.16 | 6/4/2026 | 6/4/2026 1:58:59 PM EST | |
| 310.00 | 13.20 | 15.80 | 14.50 | 14.70 | % | 0.05 | 4 | 0 | 0.30 | 0.54 | 0.01 | -0.16 | 6/4/2026 | 6/4/2026 1:58:59 PM EST | |
| 315.00 | 10.85 | 11.95 | 11.40 | 11.50 | % | 0.04 | 21 | 0 | 0.30 | 0.48 | 0.01 | -0.16 | 6/4/2026 | 6/4/2026 1:58:59 PM EST | |
| 320.00 | 8.80 | 11.45 | 10.13 | % | 0.03 | 0 | 0 | 0.30 | 0.42 | 0.01 | -0.15 | 6/4/2026 1:58:59 PM EST | |||
| 325.00 | 6.85 | 8.50 | 7.68 | % | 0.02 | 0 | 0 | 0.28 | 0.37 | 0.01 | -0.15 | 6/4/2026 1:58:59 PM EST | |||
| 330.00 | 5.50 | 8.30 | 6.90 | % | 0.02 | 0 | 0 | 0.30 | 0.32 | 0.01 | -0.14 | 6/4/2026 1:58:59 PM EST | |||
| 335.00 | 4.30 | 6.40 | 5.35 | 7.51 | % | 0.02 | 1 | 0 | 0.30 | 0.28 | 0.01 | -0.13 | 6/4/2026 | 6/4/2026 1:58:59 PM EST | |
| 340.00 | 3.55 | 6.05 | 4.80 | 6.00 | % | 0.01 | 2 | 0 | 0.31 | 0.24 | 0.01 | -0.12 | 6/4/2026 | 6/4/2026 1:58:59 PM EST | |
| 345.00 | 2.77 | 4.30 | 3.54 | 3.79 | % | 0.01 | 16 | 0 | 0.30 | 0.20 | 0.01 | -0.11 | 6/4/2026 | 6/4/2026 1:58:59 PM EST | |
| 350.00 | 2.05 | 4.65 | 3.35 | 3.00 | % | 0.01 | 2 | 0 | 0.31 | 0.17 | 0.01 | -0.10 | 6/4/2026 | 6/4/2026 1:58:59 PM EST | |
| 355.00 | 1.50 | 4.15 | 2.83 | % | 0.01 | 0 | 0 | 0.32 | 0.14 | 0.01 | -0.09 | 6/4/2026 1:58:59 PM EST | |||
| 360.00 | 1.30 | 2.62 | 1.96 | 1.90 | % | 0.01 | 2 | 0 | 0.31 | 0.12 | 0.01 | -0.08 | 6/4/2026 | 6/4/2026 1:58:59 PM EST | |
| 365.00 | 1.03 | 2.32 | 1.68 | 1.67 | % | 0.00 | 54 | 0 | 0.32 | 0.10 | 0.00 | -0.07 | 6/4/2026 | 6/4/2026 1:58:59 PM EST | |
| 370.00 | 0.88 | 2.30 | 1.59 | 1.37 | % | 0.00 | 52 | 0 | 0.33 | 0.09 | 0.00 | -0.06 | 6/4/2026 | 6/4/2026 1:58:59 PM EST | |
| 375.00 | 0.00 | 3.00 | 1.50 | % | 0.00 | 0 | 0 | 0.44 | 0.05 | 0.00 | -0.04 | 6/4/2026 1:58:59 PM EST | |||
| 380.00 | 0.24 | 2.85 | 1.55 | % | 0.00 | 0 | 0 | 0.35 | 0.05 | 0.00 | -0.04 | 6/4/2026 1:58:59 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 | 2.52 | 1.26 | % | 0.01 | 0 | 0 | 0.53 | -0.01 | 0.00 | 0.00 | 6/4/2026 1:58:59 PM EST | |||
| 245.00 | 0.00 | 2.61 | 1.31 | % | 0.01 | 0 | 0 | 0.50 | -0.02 | 0.00 | -0.01 | 6/4/2026 1:58:59 PM EST | |||
| 250.00 | 0.00 | 2.70 | 1.35 | % | 0.01 | 0 | 0 | 0.47 | -0.03 | 0.00 | -0.02 | 6/4/2026 1:58:59 PM EST | |||
| 255.00 | 0.00 | 2.85 | 1.43 | % | 0.01 | 0 | 0 | 0.44 | -0.05 | 0.00 | -0.03 | 6/4/2026 1:58:59 PM EST | |||
| 260.00 | 0.02 | 3.05 | 1.54 | % | 0.01 | 0 | 0 | 0.31 | -0.08 | 0.00 | -0.09 | 6/4/2026 1:58:59 PM EST | |||
| 265.00 | 0.51 | 3.55 | 2.03 | % | 0.01 | 0 | 0 | 0.34 | -0.10 | 0.00 | -0.10 | 6/4/2026 1:58:59 PM EST | |||
| 270.00 | 0.81 | 3.95 | 2.38 | % | 0.01 | 0 | 0 | 0.33 | -0.12 | 0.01 | -0.11 | 6/4/2026 1:58:59 PM EST | |||
| 275.00 | 2.05 | 4.50 | 3.28 | % | 0.01 | 0 | 0 | 0.34 | -0.15 | 0.01 | -0.12 | 6/4/2026 1:58:59 PM EST | |||
| 280.00 | 2.30 | 5.20 | 3.75 | % | 0.01 | 0 | 0 | 0.33 | -0.18 | 0.01 | -0.13 | 6/4/2026 1:58:59 PM EST | |||
| 285.00 | 3.35 | 6.10 | 4.73 | % | 0.02 | 0 | 0 | 0.32 | -0.22 | 0.01 | -0.14 | 6/4/2026 1:58:59 PM EST | |||
| 290.00 | 4.45 | 7.20 | 5.83 | 5.25 | % | 0.02 | 2 | 0 | 0.32 | -0.26 | 0.01 | -0.15 | 6/4/2026 | 6/4/2026 1:58:59 PM EST | |
| 295.00 | 5.85 | 8.55 | 7.20 | % | 0.02 | 0 | 0 | 0.31 | -0.30 | 0.01 | -0.16 | 6/4/2026 1:58:59 PM EST | |||
| 300.00 | 7.20 | 10.35 | 8.78 | % | 0.03 | 0 | 0 | 0.30 | -0.35 | 0.01 | -0.16 | 6/4/2026 1:58:59 PM EST | |||
| 305.00 | 9.15 | 12.40 | 10.78 | % | 0.04 | 0 | 0 | 0.30 | -0.41 | 0.01 | -0.16 | 6/4/2026 1:58:59 PM EST | |||
| 310.00 | 11.60 | 14.30 | 12.95 | 12.45 | % | 0.04 | 2 | 0 | 0.30 | -0.46 | 0.01 | -0.16 | 6/4/2026 | 6/4/2026 1:58:59 PM EST | |
| 315.00 | 14.30 | 17.60 | 15.95 | % | 0.05 | 0 | 0 | 0.30 | -0.52 | 0.01 | -0.16 | 6/4/2026 1:58:59 PM EST | |||
| 320.00 | 17.30 | 19.75 | 18.53 | 17.70 | % | 0.06 | 23 | 0 | 0.29 | -0.58 | 0.01 | -0.15 | 6/4/2026 | 6/4/2026 1:58:59 PM EST | |
| 325.00 | 20.65 | 23.75 | 22.20 | % | 0.07 | 0 | 0 | 0.30 | -0.63 | 0.01 | -0.15 | 6/4/2026 1:58:59 PM EST | |||
| 330.00 | 24.20 | 26.60 | 25.40 | % | 0.08 | 0 | 0 | 0.30 | -0.68 | 0.01 | -0.14 | 6/4/2026 1:58:59 PM EST | |||
| 335.00 | 28.05 | 30.70 | 29.38 | % | 0.09 | 0 | 0 | 0.30 | -0.72 | 0.01 | -0.13 | 6/4/2026 1:58:59 PM EST | |||
| 340.00 | 32.10 | 34.65 | 33.38 | % | 0.10 | 0 | 0 | 0.29 | -0.76 | 0.01 | -0.12 | 6/4/2026 1:58:59 PM EST | |||
| 345.00 | 36.75 | 39.30 | 38.03 | % | 0.11 | 0 | 0 | 0.31 | -0.80 | 0.01 | -0.11 | 6/4/2026 1:58:59 PM EST | |||
| 350.00 | 40.85 | 43.75 | 42.30 | % | 0.12 | 0 | 0 | 0.37 | -0.83 | 0.01 | -0.10 | 6/4/2026 1:58:59 PM EST | |||
| 355.00 | 45.45 | 48.00 | 46.73 | % | 0.13 | 0 | 0 | 0.37 | -0.86 | 0.01 | -0.09 | 6/4/2026 1:58:59 PM EST | |||
| 360.00 | 50.10 | 52.70 | 51.40 | % | 0.14 | 0 | 0 | 0.39 | -0.88 | 0.01 | -0.08 | 6/4/2026 1:58:59 PM EST | |||
| 365.00 | 54.95 | 57.70 | 56.33 | % | 0.15 | 0 | 0 | 0.40 | -0.90 | 0.00 | -0.07 | 6/4/2026 1:58:59 PM EST | |||
| 370.00 | 59.85 | 62.55 | 61.20 | % | 0.17 | 0 | 0 | 0.41 | -0.91 | 0.00 | -0.06 | 6/4/2026 1:58:59 PM EST | |||
| 375.00 | 64.75 | 67.50 | 66.13 | % | 0.18 | 0 | 0 | 0.29 | -0.95 | 0.00 | -0.04 | 6/4/2026 1:58:59 PM EST | |||
| 380.00 | 69.70 | 72.25 | 70.98 | % | 0.19 | 0 | 0 | 0.46 | -0.95 | 0.00 | -0.04 | 6/4/2026 1:58:59 PM EST |