Options Chain for HOME DEPOT INC COM (HD) - $363.16 as of 6/13/2025 3:28:27 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 220.00 | 133.15 | 136.75 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 225.00 | 128.15 | 132.00 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 230.00 | 123.15 | 126.90 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 235.00 | 118.20 | 121.80 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 240.00 | 113.20 | 116.95 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 245.00 | 108.20 | 111.85 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 250.00 | 103.25 | 106.85 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 255.00 | 98.25 | 101.90 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 260.00 | 93.25 | 96.90 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 265.00 | 88.25 | 91.95 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 270.00 | 83.35 | 86.95 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 275.00 | 78.30 | 82.00 | % | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 280.00 | 73.35 | 77.10 | % | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 285.00 | 68.45 | 72.05 | % | 0 | 0 | 0.71 | 1.00 | 0.00 | -0.01 | 6/13/2025 3:59:55 PM EST | |||
| 290.00 | 63.50 | 66.80 | % | 0 | 0 | 0.67 | 1.00 | 0.00 | -0.03 | 6/13/2025 3:59:55 PM EST | |||
| 295.00 | 58.55 | 61.80 | % | 0 | 0 | 0.64 | 1.00 | 0.00 | -0.04 | 6/13/2025 3:59:55 PM EST | |||
| 300.00 | 53.60 | 56.90 | % | 0 | 0 | 0.59 | 0.99 | 0.00 | -0.05 | 6/13/2025 3:59:55 PM EST | |||
| 305.00 | 48.70 | 52.00 | % | 0 | 0 | 0.55 | 0.99 | 0.00 | -0.06 | 6/13/2025 3:59:55 PM EST | |||
| 310.00 | 43.80 | 47.15 | % | 0 | 0 | 0.51 | 0.97 | 0.00 | -0.07 | 6/13/2025 3:59:55 PM EST | |||
| 315.00 | 39.00 | 42.25 | 48.30 | 0.00 | 0.00% | 0 | 0 | 0.47 | 0.95 | 0.00 | -0.12 | 5/23/2025 | 6/13/2025 3:59:55 PM EST |
| 320.00 | 34.20 | 37.55 | % | 0 | 0 | 0.44 | 0.93 | 0.01 | -0.14 | 6/13/2025 3:59:55 PM EST | |||
| 325.00 | 29.50 | 32.90 | % | 0 | 0 | 0.41 | 0.90 | 0.01 | -0.16 | 6/13/2025 3:59:55 PM EST | |||
| 330.00 | 25.65 | 27.40 | 40.25 | 0.00 | 0.00% | 0 | 1 | 0.25 | 0.87 | 0.01 | -0.18 | 6/3/2025 | 6/13/2025 3:59:55 PM EST |
| 335.00 | 21.45 | 24.05 | % | 0 | 0 | 0.28 | 0.83 | 0.01 | -0.19 | 6/13/2025 3:59:55 PM EST | |||
| 340.00 | 17.60 | 19.25 | 19.20 | -12.26 | -38.97% | 2 | 3 | 0.27 | 0.77 | 0.01 | -0.21 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 345.00 | 13.55 | 15.30 | 22.50 | 0.00 | 0.00% | 0 | 4 | 0.25 | 0.70 | 0.02 | -0.22 | 6/10/2025 | 6/13/2025 3:59:55 PM EST |
| 350.00 | 10.70 | 11.45 | 10.66 | -10.84 | -50.42% | 15 | 2 | 0.24 | 0.62 | 0.02 | -0.22 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 355.00 | 7.65 | 8.15 | 7.95 | -9.25 | -53.78% | 16 | 10 | 0.23 | 0.52 | 0.02 | -0.21 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 360.00 | 5.10 | 5.75 | 5.20 | -2.97 | -36.36% | 42 | 7 | 0.22 | 0.41 | 0.02 | -0.19 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 365.00 | 3.10 | 3.65 | 3.20 | -4.23 | -56.94% | 26 | 24 | 0.21 | 0.30 | 0.02 | -0.17 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 370.00 | 1.68 | 2.44 | 2.00 | -2.65 | -56.99% | 52 | 27 | 0.21 | 0.22 | 0.02 | -0.14 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 375.00 | 0.97 | 1.49 | 1.09 | -2.11 | -65.94% | 18 | 71 | 0.21 | 0.15 | 0.01 | -0.10 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 380.00 | 0.00 | 1.20 | 0.62 | -1.39 | -69.16% | 108 | 169 | 0.27 | 0.09 | 0.01 | -0.07 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 385.00 | 0.00 | 1.33 | 0.37 | -0.88 | -70.40% | 16 | 80 | 0.29 | 0.06 | 0.01 | -0.05 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 390.00 | 0.15 | 0.37 | 0.20 | -0.42 | -67.75% | 19 | 168 | 0.22 | 0.04 | 0.00 | -0.04 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 395.00 | 0.05 | 1.12 | 0.14 | -0.25 | -64.11% | 5 | 23 | 0.26 | 0.02 | 0.00 | -0.02 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 400.00 | 0.00 | 1.09 | 0.39 | +0.14 | +56.00% | 1 | 18 | 0.36 | 0.01 | 0.00 | -0.01 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 405.00 | 0.00 | 0.60 | % | 0 | 0 | 0.34 | 0.01 | 0.00 | -0.01 | 6/13/2025 3:59:55 PM EST | |||
| 410.00 | 0.00 | 2.16 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 415.00 | 0.00 | 2.15 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 420.00 | 0.00 | 2.14 | 0.38 | 0.00 | 0.00% | 0 | 1 | 0.55 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/13/2025 3:59:55 PM EST |
| 425.00 | 0.00 | 2.14 | 0.33 | 0.00 | 0.00% | 0 | 1 | 0.57 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 6/13/2025 3:59:55 PM EST |
| 430.00 | 0.00 | 2.13 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 435.00 | 0.00 | 2.13 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 440.00 | 0.00 | 2.13 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 445.00 | 0.00 | 2.13 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 450.00 | 0.00 | 2.13 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 455.00 | 0.00 | 2.13 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 460.00 | 0.00 | 2.13 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 465.00 | 0.00 | 2.13 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 470.00 | 0.00 | 2.13 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 475.00 | 0.00 | 2.13 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 480.00 | 0.00 | 2.13 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 485.00 | 0.00 | 2.13 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 490.00 | 0.00 | 2.13 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 495.00 | 0.00 | 2.13 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 500.00 | 0.00 | 2.13 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 220.00 | 0.00 | 1.42 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 225.00 | 0.00 | 1.42 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 230.00 | 0.00 | 2.16 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 235.00 | 0.00 | 2.17 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 240.00 | 0.00 | 2.18 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.11 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/13/2025 3:59:55 PM EST |
| 245.00 | 0.00 | 1.44 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 250.00 | 0.00 | 1.45 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 255.00 | 0.00 | 1.46 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 260.00 | 0.00 | 1.47 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 265.00 | 0.00 | 1.47 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 270.00 | 0.00 | 1.48 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 275.00 | 0.00 | 2.25 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 280.00 | 0.00 | 2.27 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 285.00 | 0.00 | 1.53 | 0.23 | 0.00 | 0.00% | 0 | 2 | 0.64 | 0.00 | 0.00 | -0.01 | 6/2/2025 | 6/13/2025 3:59:55 PM EST |
| 290.00 | 0.00 | 1.56 | 0.24 | 0.00 | 0.00% | 0 | 1 | 0.60 | 0.00 | 0.00 | -0.03 | 5/28/2025 | 6/13/2025 3:59:55 PM EST |
| 295.00 | 0.00 | 1.60 | 0.19 | 0.00 | 0.00% | 0 | 1 | 0.63 | 0.00 | 0.00 | -0.04 | 6/5/2025 | 6/13/2025 3:59:55 PM EST |
| 300.00 | 0.00 | 1.65 | % | 0 | 0 | 0.56 | -0.01 | 0.00 | -0.05 | 6/13/2025 3:59:55 PM EST | |||
| 305.00 | 0.00 | 1.72 | % | 0 | 0 | 0.55 | -0.01 | 0.00 | -0.06 | 6/13/2025 3:59:55 PM EST | |||
| 310.00 | 0.00 | 1.82 | % | 0 | 0 | 0.46 | -0.03 | 0.00 | -0.07 | 6/13/2025 3:59:55 PM EST | |||
| 315.00 | 0.56 | 0.86 | 1.02 | 0.00 | 0.00% | 0 | 2 | 0.34 | -0.05 | 0.00 | -0.12 | 5/27/2025 | 6/13/2025 3:59:55 PM EST |
| 320.00 | 0.76 | 1.02 | 0.65 | +0.14 | +27.46% | 8 | 16 | 0.32 | -0.07 | 0.01 | -0.14 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 325.00 | 1.04 | 1.41 | 0.89 | +0.33 | +58.93% | 3 | 60 | 0.31 | -0.10 | 0.01 | -0.16 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 330.00 | 1.43 | 1.88 | 1.66 | +0.89 | +115.59% | 58 | 29 | 0.29 | -0.13 | 0.01 | -0.18 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 335.00 | 1.90 | 2.62 | 2.21 | +1.16 | +110.48% | 47 | 128 | 0.28 | -0.17 | 0.01 | -0.19 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 340.00 | 2.57 | 3.45 | 2.53 | +1.12 | +79.44% | 9 | 53 | 0.26 | -0.23 | 0.01 | -0.21 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 345.00 | 3.85 | 4.85 | 4.33 | +2.63 | +154.71% | 151 | 64 | 0.26 | -0.30 | 0.02 | -0.22 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 350.00 | 5.05 | 6.05 | 6.08 | +3.28 | +117.15% | 77 | 72 | 0.25 | -0.38 | 0.02 | -0.22 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 355.00 | 6.20 | 8.00 | 7.73 | +3.73 | +93.25% | 41 | 42 | 0.24 | -0.48 | 0.02 | -0.21 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 360.00 | 9.55 | 10.80 | 10.90 | +5.53 | +102.98% | 44 | 53 | 0.23 | -0.59 | 0.02 | -0.19 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 365.00 | 12.55 | 14.15 | 13.40 | +6.05 | +82.32% | 10 | 10 | 0.22 | -0.70 | 0.02 | -0.17 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 370.00 | 16.05 | 18.05 | 17.70 | +7.61 | +75.43% | 21 | 32 | 0.21 | -0.78 | 0.02 | -0.14 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 375.00 | 19.55 | 22.65 | 16.34 | 0.00 | 0.00% | 0 | 3 | 0.26 | -0.85 | 0.01 | -0.10 | 6/11/2025 | 6/13/2025 3:59:55 PM EST |
| 380.00 | 24.55 | 27.80 | 20.72 | 0.00 | 0.00% | 0 | 3 | 0.32 | -0.91 | 0.01 | -0.07 | 6/11/2025 | 6/13/2025 3:59:55 PM EST |
| 385.00 | 29.30 | 32.70 | % | 0 | 0 | 0.36 | -0.94 | 0.01 | -0.05 | 6/13/2025 3:59:55 PM EST | |||
| 390.00 | 34.40 | 37.50 | % | 0 | 0 | 0.39 | -0.96 | 0.00 | -0.04 | 6/13/2025 3:59:55 PM EST | |||
| 395.00 | 39.25 | 42.55 | % | 0 | 0 | 0.42 | -0.98 | 0.00 | -0.02 | 6/13/2025 3:59:55 PM EST | |||
| 400.00 | 44.25 | 47.55 | % | 0 | 0 | 0.45 | -0.99 | 0.00 | -0.01 | 6/13/2025 3:59:55 PM EST | |||
| 405.00 | 49.30 | 52.55 | % | 0 | 0 | 0.49 | -0.99 | 0.00 | -0.01 | 6/13/2025 3:59:55 PM EST | |||
| 410.00 | 54.25 | 57.55 | % | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 415.00 | 59.25 | 62.55 | % | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 420.00 | 63.95 | 67.55 | % | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 425.00 | 68.95 | 72.55 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 430.00 | 73.95 | 77.55 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 435.00 | 78.95 | 82.50 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 440.00 | 83.95 | 87.55 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 445.00 | 88.95 | 92.55 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 450.00 | 93.85 | 97.55 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 455.00 | 98.85 | 102.55 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 460.00 | 103.95 | 107.55 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 465.00 | 108.70 | 112.55 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 470.00 | 113.95 | 117.55 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 475.00 | 118.70 | 122.55 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 480.00 | 123.85 | 127.55 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 485.00 | 128.85 | 132.55 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 490.00 | 133.85 | 137.55 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 495.00 | 138.85 | 142.55 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 500.00 | 143.85 | 147.55 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST |