Options Chain for HOME DEPOT INC COM (HD) - $360.46 as of 6/12/2025 12:49:29 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 220.00 | 143.50 | 145.80 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 6/12/2025 11:59:01 AM EST | |||
| 225.00 | 138.45 | 140.70 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 6/12/2025 11:59:01 AM EST | |||
| 230.00 | 133.50 | 136.00 | % | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 6/12/2025 11:59:01 AM EST | |||
| 235.00 | 128.55 | 131.00 | % | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 6/12/2025 11:59:01 AM EST | |||
| 240.00 | 123.60 | 125.75 | % | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 6/12/2025 11:59:01 AM EST | |||
| 245.00 | 118.65 | 121.30 | % | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 6/12/2025 11:59:01 AM EST | |||
| 250.00 | 113.70 | 116.35 | % | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 6/12/2025 11:59:01 AM EST | |||
| 255.00 | 108.75 | 111.40 | % | 0 | 0 | 0.66 | 1.00 | 0.00 | 0.00 | 6/12/2025 11:59:01 AM EST | |||
| 260.00 | 103.80 | 106.45 | % | 0 | 0 | 0.63 | 1.00 | 0.00 | -0.01 | 6/12/2025 11:59:01 AM EST | |||
| 265.00 | 98.90 | 101.30 | % | 0 | 0 | 0.59 | 1.00 | 0.00 | -0.01 | 6/12/2025 11:59:01 AM EST | |||
| 270.00 | 93.90 | 96.05 | % | 0 | 0 | 0.53 | 1.00 | 0.00 | -0.03 | 6/12/2025 11:59:01 AM EST | |||
| 275.00 | 88.95 | 91.45 | % | 0 | 0 | 0.52 | 1.00 | 0.00 | -0.03 | 6/12/2025 11:59:01 AM EST | |||
| 280.00 | 84.05 | 86.30 | % | 0 | 0 | 0.50 | 0.99 | 0.00 | -0.04 | 6/12/2025 11:59:01 AM EST | |||
| 285.00 | 79.15 | 81.30 | % | 0 | 0 | 0.46 | 0.99 | 0.00 | -0.04 | 6/12/2025 11:59:01 AM EST | |||
| 290.00 | 74.35 | 76.45 | % | 0 | 0 | 0.45 | 0.99 | 0.00 | -0.05 | 6/12/2025 11:59:01 AM EST | |||
| 295.00 | 69.30 | 71.50 | % | 0 | 0 | 0.42 | 0.99 | 0.00 | -0.05 | 6/12/2025 11:59:01 AM EST | |||
| 300.00 | 64.45 | 66.80 | % | 0 | 0 | 0.40 | 0.98 | 0.00 | -0.06 | 6/12/2025 11:59:01 AM EST | |||
| 305.00 | 59.55 | 61.80 | % | 0 | 0 | 0.38 | 0.97 | 0.00 | -0.07 | 6/12/2025 11:59:01 AM EST | |||
| 310.00 | 54.75 | 56.80 | % | 0 | 0 | 0.36 | 0.95 | 0.00 | -0.08 | 6/12/2025 11:59:01 AM EST | |||
| 315.00 | 50.00 | 52.15 | % | 0 | 0 | 0.34 | 0.92 | 0.00 | -0.10 | 6/12/2025 11:59:01 AM EST | |||
| 320.00 | 45.35 | 47.50 | % | 0 | 0 | 0.24 | 0.92 | 0.00 | -0.10 | 6/12/2025 11:59:01 AM EST | |||
| 325.00 | 40.65 | 42.90 | % | 0 | 0 | 0.26 | 0.90 | 0.01 | -0.11 | 6/12/2025 11:59:01 AM EST | |||
| 330.00 | 36.15 | 38.25 | % | 0 | 0 | 0.25 | 0.87 | 0.01 | -0.12 | 6/12/2025 11:59:01 AM EST | |||
| 335.00 | 32.45 | 33.35 | % | 0 | 0 | 0.25 | 0.84 | 0.01 | -0.13 | 6/12/2025 11:59:01 AM EST | |||
| 340.00 | 28.15 | 29.15 | 28.89 | 0.00 | 0.00% | 0 | 4 | 0.25 | 0.81 | 0.01 | -0.13 | 6/11/2025 | 6/12/2025 11:59:01 AM EST |
| 345.00 | 24.15 | 25.25 | % | 0 | 0 | 0.24 | 0.76 | 0.01 | -0.14 | 6/12/2025 11:59:01 AM EST | |||
| 350.00 | 20.30 | 21.35 | 18.40 | % | 15 | 0 | 0.23 | 0.71 | 0.01 | -0.15 | 6/12/2025 | 6/12/2025 11:59:01 AM EST | |
| 355.00 | 16.70 | 18.10 | 16.15 | 0.00 | 0.00% | 0 | 0 | 0.23 | 0.65 | 0.01 | -0.15 | 6/11/2025 | 6/12/2025 11:59:01 AM EST |
| 360.00 | 13.55 | 14.20 | 13.80 | +1.55 | +12.66% | 2 | 3 | 0.22 | 0.58 | 0.01 | -0.15 | 6/12/2025 | 6/12/2025 11:59:01 AM EST |
| 365.00 | 10.70 | 12.35 | 9.51 | 0.00 | 0.00% | 0 | 4 | 0.22 | 0.51 | 0.01 | -0.15 | 6/11/2025 | 6/12/2025 11:59:01 AM EST |
| 370.00 | 8.20 | 8.90 | 7.00 | -0.50 | -6.67% | 15 | 5 | 0.21 | 0.44 | 0.02 | -0.14 | 6/12/2025 | 6/12/2025 11:59:01 AM EST |
| 375.00 | 6.20 | 6.75 | 6.15 | 0.00 | 0.00% | 0 | 21 | 0.21 | 0.36 | 0.01 | -0.13 | 6/11/2025 | 6/12/2025 11:59:01 AM EST |
| 380.00 | 4.35 | 5.05 | 4.65 | 0.00 | 0.00% | 0 | 11 | 0.21 | 0.29 | 0.01 | -0.11 | 6/11/2025 | 6/12/2025 11:59:01 AM EST |
| 385.00 | 3.30 | 3.50 | 3.33 | +0.45 | +15.63% | 6 | 145 | 0.20 | 0.23 | 0.01 | -0.10 | 6/12/2025 | 6/12/2025 11:59:01 AM EST |
| 390.00 | 2.23 | 2.65 | 2.29 | -1.09 | -32.25% | 5 | 2 | 0.19 | 0.17 | 0.01 | -0.08 | 6/12/2025 | 6/12/2025 11:59:01 AM EST |
| 395.00 | 1.42 | 1.78 | 2.12 | 0.00 | 0.00% | 0 | 11 | 0.20 | 0.13 | 0.01 | -0.06 | 6/10/2025 | 6/12/2025 11:59:01 AM EST |
| 400.00 | 0.98 | 1.15 | 1.20 | +0.03 | +2.57% | 1 | 3 | 0.19 | 0.09 | 0.01 | -0.05 | 6/12/2025 | 6/12/2025 11:59:01 AM EST |
| 405.00 | 0.00 | 1.59 | % | 0 | 0 | 0.25 | 0.07 | 0.01 | -0.04 | 6/12/2025 11:59:01 AM EST | |||
| 410.00 | 0.35 | 0.78 | 0.76 | 0.00 | 0.00% | 0 | 1 | 0.20 | 0.05 | 0.00 | -0.03 | 6/9/2025 | 6/12/2025 11:59:01 AM EST |
| 415.00 | 0.00 | 1.63 | % | 0 | 0 | 0.29 | 0.03 | 0.00 | -0.02 | 6/12/2025 11:59:01 AM EST | |||
| 420.00 | 0.00 | 0.95 | % | 0 | 0 | 0.27 | 0.02 | 0.00 | -0.02 | 6/12/2025 11:59:01 AM EST | |||
| 425.00 | 0.00 | 0.75 | 0.34 | 0.00 | 0.00% | 0 | 5 | 0.27 | 0.01 | 0.00 | -0.01 | 6/11/2025 | 6/12/2025 11:59:01 AM EST |
| 430.00 | 0.00 | 0.75 | % | 0 | 0 | 0.29 | 0.01 | 0.00 | -0.01 | 6/12/2025 11:59:01 AM EST | |||
| 435.00 | 0.00 | 0.75 | % | 0 | 0 | 0.30 | 0.01 | 0.00 | 0.00 | 6/12/2025 11:59:01 AM EST | |||
| 440.00 | 0.00 | 0.75 | % | 0 | 0 | 0.32 | 0.00 | 0.00 | 0.00 | 6/12/2025 11:59:01 AM EST | |||
| 445.00 | 0.00 | 0.75 | % | 0 | 0 | 0.33 | 0.00 | 0.00 | 0.00 | 6/12/2025 11:59:01 AM EST | |||
| 450.00 | 0.00 | 0.75 | % | 0 | 0 | 0.35 | 0.00 | 0.00 | 0.00 | 6/12/2025 11:59:01 AM EST | |||
| 455.00 | 0.00 | 0.75 | % | 0 | 0 | 0.36 | 0.00 | 0.00 | 0.00 | 6/12/2025 11:59:01 AM EST | |||
| 460.00 | 0.00 | 0.75 | % | 0 | 0 | 0.38 | 0.00 | 0.00 | 0.00 | 6/12/2025 11:59:01 AM EST | |||
| 465.00 | 0.00 | 0.75 | % | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 6/12/2025 11:59:01 AM EST | |||
| 470.00 | 0.00 | 0.75 | % | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 6/12/2025 11:59:01 AM EST | |||
| 475.00 | 0.00 | 0.75 | % | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 6/12/2025 11:59:01 AM EST | |||
| 480.00 | 0.00 | 0.75 | % | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 6/12/2025 11:59:01 AM EST | |||
| 485.00 | 0.00 | 0.75 | % | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 6/12/2025 11:59:01 AM EST | |||
| 490.00 | 0.00 | 0.75 | % | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 6/12/2025 11:59:01 AM EST | |||
| 495.00 | 0.00 | 0.75 | % | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 6/12/2025 11:59:01 AM EST | |||
| 500.00 | 0.00 | 0.75 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 6/12/2025 11:59:01 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 220.00 | 0.00 | 0.75 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 6/12/2025 11:59:01 AM EST | |||
| 225.00 | 0.00 | 0.75 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 6/12/2025 11:59:01 AM EST | |||
| 230.00 | 0.00 | 0.75 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 6/12/2025 11:59:01 AM EST | |||
| 235.00 | 0.00 | 0.75 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 6/12/2025 11:59:01 AM EST | |||
| 240.00 | 0.00 | 0.75 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 6/12/2025 11:59:01 AM EST | |||
| 245.00 | 0.00 | 0.75 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 6/12/2025 11:59:01 AM EST | |||
| 250.00 | 0.00 | 0.75 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 6/12/2025 11:59:01 AM EST | |||
| 255.00 | 0.00 | 0.75 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 6/12/2025 11:59:01 AM EST | |||
| 260.00 | 0.00 | 0.75 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | -0.01 | 6/12/2025 11:59:01 AM EST | |||
| 265.00 | 0.00 | 1.71 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | -0.01 | 6/12/2025 11:59:01 AM EST | |||
| 270.00 | 0.00 | 0.75 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | -0.03 | 6/12/2025 11:59:01 AM EST | |||
| 275.00 | 0.00 | 1.75 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | -0.03 | 6/12/2025 11:59:01 AM EST | |||
| 280.00 | 0.00 | 0.85 | % | 0 | 0 | 0.45 | -0.01 | 0.00 | -0.04 | 6/12/2025 11:59:01 AM EST | |||
| 285.00 | 0.00 | 0.77 | % | 0 | 0 | 0.41 | -0.01 | 0.00 | -0.04 | 6/12/2025 11:59:01 AM EST | |||
| 290.00 | 0.00 | 1.85 | % | 0 | 0 | 0.47 | -0.01 | 0.00 | -0.05 | 6/12/2025 11:59:01 AM EST | |||
| 295.00 | 0.00 | 1.90 | % | 0 | 0 | 0.45 | -0.01 | 0.00 | -0.05 | 6/12/2025 11:59:01 AM EST | |||
| 300.00 | 0.00 | 1.95 | % | 0 | 0 | 0.42 | -0.02 | 0.00 | -0.06 | 6/12/2025 11:59:01 AM EST | |||
| 305.00 | 0.00 | 1.23 | % | 0 | 0 | 0.35 | -0.03 | 0.00 | -0.07 | 6/12/2025 11:59:01 AM EST | |||
| 310.00 | 0.00 | 1.40 | % | 0 | 0 | 0.33 | -0.05 | 0.00 | -0.08 | 6/12/2025 11:59:01 AM EST | |||
| 315.00 | 0.01 | 1.63 | % | 0 | 0 | 0.24 | -0.08 | 0.00 | -0.10 | 6/12/2025 11:59:01 AM EST | |||
| 320.00 | 1.24 | 1.53 | 1.65 | 0.00 | 0.00% | 0 | 2 | 0.28 | -0.08 | 0.00 | -0.10 | 6/11/2025 | 6/12/2025 11:59:01 AM EST |
| 325.00 | 1.52 | 1.89 | 2.07 | 0.00 | 0.00% | 0 | 5 | 0.28 | -0.10 | 0.01 | -0.11 | 6/11/2025 | 6/12/2025 11:59:01 AM EST |
| 330.00 | 1.91 | 2.37 | 2.26 | 0.00 | 0.00% | 0 | 17 | 0.27 | -0.13 | 0.01 | -0.12 | 6/11/2025 | 6/12/2025 11:59:01 AM EST |
| 335.00 | 2.52 | 2.93 | 2.73 | 0.00 | 0.00% | 0 | 14 | 0.26 | -0.16 | 0.01 | -0.13 | 6/11/2025 | 6/12/2025 11:59:01 AM EST |
| 340.00 | 3.25 | 3.65 | 3.46 | -0.61 | -14.99% | 11 | 15 | 0.25 | -0.19 | 0.01 | -0.13 | 6/12/2025 | 6/12/2025 11:59:01 AM EST |
| 345.00 | 4.15 | 4.55 | 5.05 | +1.00 | +24.70% | 1 | 10 | 0.24 | -0.24 | 0.01 | -0.14 | 6/12/2025 | 6/12/2025 11:59:01 AM EST |
| 350.00 | 5.25 | 5.60 | 5.50 | 0.00 | 0.00% | 0 | 15 | 0.24 | -0.29 | 0.01 | -0.15 | 6/11/2025 | 6/12/2025 11:59:01 AM EST |
| 355.00 | 6.55 | 7.30 | 6.58 | 0.00 | 0.00% | 0 | 3 | 0.23 | -0.35 | 0.01 | -0.15 | 6/11/2025 | 6/12/2025 11:59:01 AM EST |
| 360.00 | 8.25 | 9.05 | 8.82 | +1.30 | +17.29% | 10 | 25 | 0.22 | -0.42 | 0.01 | -0.15 | 6/12/2025 | 6/12/2025 11:59:01 AM EST |
| 365.00 | 10.45 | 11.15 | 10.60 | 0.00 | 0.00% | 0 | 17 | 0.21 | -0.49 | 0.01 | -0.15 | 6/11/2025 | 6/12/2025 11:59:01 AM EST |
| 370.00 | 12.90 | 13.70 | 11.42 | 0.00 | 0.00% | 0 | 2 | 0.21 | -0.56 | 0.02 | -0.14 | 6/6/2025 | 6/12/2025 11:59:01 AM EST |
| 375.00 | 15.90 | 16.90 | 15.17 | 0.00 | 0.00% | 0 | 5 | 0.21 | -0.64 | 0.01 | -0.13 | 6/9/2025 | 6/12/2025 11:59:01 AM EST |
| 380.00 | 18.95 | 20.15 | 19.35 | 0.00 | 0.00% | 0 | 5 | 0.20 | -0.71 | 0.01 | -0.11 | 6/11/2025 | 6/12/2025 11:59:01 AM EST |
| 385.00 | 22.75 | 23.75 | 22.75 | 0.00 | 0.00% | 0 | 2 | 0.20 | -0.77 | 0.01 | -0.10 | 6/11/2025 | 6/12/2025 11:59:01 AM EST |
| 390.00 | 27.10 | 27.90 | % | 0 | 0 | 0.22 | -0.83 | 0.01 | -0.08 | 6/12/2025 11:59:01 AM EST | |||
| 395.00 | 31.15 | 33.20 | % | 0 | 0 | 0.25 | -0.87 | 0.01 | -0.06 | 6/12/2025 11:59:01 AM EST | |||
| 400.00 | 35.80 | 38.00 | 31.80 | 0.00 | 0.00% | 0 | 0 | 0.27 | -0.91 | 0.01 | -0.05 | 6/6/2025 | 6/12/2025 11:59:01 AM EST |
| 405.00 | 40.05 | 43.55 | % | 0 | 0 | 0.32 | -0.93 | 0.01 | -0.04 | 6/12/2025 11:59:01 AM EST | |||
| 410.00 | 45.85 | 48.65 | % | 0 | 0 | 0.34 | -0.95 | 0.00 | -0.03 | 6/12/2025 11:59:01 AM EST | |||
| 415.00 | 50.05 | 53.60 | % | 0 | 0 | 0.36 | -0.97 | 0.00 | -0.02 | 6/12/2025 11:59:01 AM EST | |||
| 420.00 | 55.20 | 58.70 | % | 0 | 0 | 0.38 | -0.98 | 0.00 | -0.02 | 6/12/2025 11:59:01 AM EST | |||
| 425.00 | 60.25 | 63.65 | % | 0 | 0 | 0.40 | -0.99 | 0.00 | -0.01 | 6/12/2025 11:59:01 AM EST | |||
| 430.00 | 65.80 | 68.00 | % | 0 | 0 | 0.41 | -0.99 | 0.00 | -0.01 | 6/12/2025 11:59:01 AM EST | |||
| 435.00 | 70.50 | 73.50 | % | 0 | 0 | 0.43 | -0.99 | 0.00 | 0.00 | 6/12/2025 11:59:01 AM EST | |||
| 440.00 | 75.00 | 78.55 | % | 0 | 0 | 0.46 | -1.00 | 0.00 | 0.00 | 6/12/2025 11:59:01 AM EST | |||
| 445.00 | 79.90 | 83.65 | % | 0 | 0 | 0.46 | -1.00 | 0.00 | 0.00 | 6/12/2025 11:59:01 AM EST | |||
| 450.00 | 85.10 | 88.65 | % | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 6/12/2025 11:59:01 AM EST | |||
| 455.00 | 90.40 | 93.00 | % | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 6/12/2025 11:59:01 AM EST | |||
| 460.00 | 95.55 | 98.05 | % | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 6/12/2025 11:59:01 AM EST | |||
| 465.00 | 100.55 | 103.05 | % | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 6/12/2025 11:59:01 AM EST | |||
| 470.00 | 105.55 | 108.05 | % | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 6/12/2025 11:59:01 AM EST | |||
| 475.00 | 110.70 | 113.00 | % | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 6/12/2025 11:59:01 AM EST | |||
| 480.00 | 115.55 | 118.05 | % | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 6/12/2025 11:59:01 AM EST | |||
| 485.00 | 120.75 | 123.00 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 6/12/2025 11:59:01 AM EST | |||
| 490.00 | 125.60 | 128.00 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 6/12/2025 11:59:01 AM EST | |||
| 495.00 | 130.90 | 132.95 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 6/12/2025 11:59:01 AM EST | |||
| 500.00 | 135.55 | 138.05 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 6/12/2025 11:59:01 AM EST |