Options Chain for HOME DEPOT INC COM (HD) - $318.87 as of 6/11/2026 5:20:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 250.00 | 76.75 | 79.95 | 78.35 | % | 0.31 | 0 | 0 | 0.51 | 0.98 | 0.00 | -0.04 | 6/11/2026 3:59:56 PM EST | |||
| 255.00 | 71.90 | 75.10 | 73.50 | % | 0.29 | 0 | 0 | 0.48 | 0.98 | 0.00 | -0.05 | 6/11/2026 3:59:56 PM EST | |||
| 260.00 | 67.10 | 69.60 | 68.35 | % | 0.26 | 0 | 0 | 0.43 | 0.97 | 0.00 | -0.06 | 6/11/2026 3:59:56 PM EST | |||
| 265.00 | 61.80 | 65.00 | 63.40 | % | 0.24 | 0 | 0 | 0.42 | 0.96 | 0.00 | -0.06 | 6/11/2026 3:59:56 PM EST | |||
| 270.00 | 57.20 | 60.70 | 58.95 | % | 0.22 | 0 | 0 | 0.44 | 0.93 | 0.00 | -0.08 | 6/11/2026 3:59:56 PM EST | |||
| 275.00 | 52.70 | 55.45 | 54.08 | % | 0.20 | 0 | 0 | 0.40 | 0.92 | 0.00 | -0.08 | 6/11/2026 3:59:56 PM EST | |||
| 280.00 | 48.30 | 51.00 | 49.65 | % | 0.18 | 0 | 0 | 0.35 | 0.90 | 0.00 | -0.09 | 6/11/2026 3:59:56 PM EST | |||
| 285.00 | 43.75 | 47.05 | 45.40 | % | 0.16 | 0 | 0 | 0.36 | 0.88 | 0.00 | -0.10 | 6/11/2026 3:59:56 PM EST | |||
| 290.00 | 39.40 | 42.35 | 40.88 | % | 0.14 | 0 | 0 | 0.34 | 0.85 | 0.01 | -0.11 | 6/11/2026 3:59:56 PM EST | |||
| 295.00 | 35.15 | 37.80 | 36.48 | 34.05 | % | 0.12 | 2 | 0 | 0.33 | 0.82 | 0.01 | -0.12 | 6/11/2026 | 6/11/2026 3:59:56 PM EST | |
| 300.00 | 31.10 | 34.00 | 32.55 | % | 0.11 | 0 | 0 | 0.33 | 0.78 | 0.01 | -0.13 | 6/11/2026 3:59:56 PM EST | |||
| 305.00 | 27.20 | 30.20 | 28.70 | % | 0.09 | 0 | 0 | 0.33 | 0.74 | 0.01 | -0.14 | 6/11/2026 3:59:56 PM EST | |||
| 310.00 | 23.55 | 26.55 | 25.05 | % | 0.08 | 0 | 0 | 0.32 | 0.70 | 0.01 | -0.14 | 6/11/2026 3:59:56 PM EST | |||
| 315.00 | 20.15 | 23.75 | 21.95 | % | 0.07 | 0 | 0 | 0.32 | 0.65 | 0.01 | -0.15 | 6/11/2026 3:59:56 PM EST | |||
| 320.00 | 17.05 | 20.70 | 18.88 | % | 0.06 | 0 | 0 | 0.32 | 0.60 | 0.01 | -0.15 | 6/11/2026 3:59:56 PM EST | |||
| 325.00 | 14.15 | 18.00 | 16.08 | % | 0.05 | 0 | 0 | 0.32 | 0.54 | 0.01 | -0.15 | 6/11/2026 3:59:56 PM EST | |||
| 330.00 | 11.65 | 15.40 | 13.53 | 11.70 | % | 0.04 | 66 | 0 | 0.31 | 0.48 | 0.01 | -0.15 | 6/11/2026 | 6/11/2026 3:59:56 PM EST | |
| 335.00 | 9.35 | 12.70 | 11.03 | 9.45 | % | 0.03 | 6 | 0 | 0.30 | 0.43 | 0.01 | -0.14 | 6/11/2026 | 6/11/2026 3:59:56 PM EST | |
| 340.00 | 7.35 | 10.70 | 9.03 | 8.92 | % | 0.03 | 42 | 0 | 0.30 | 0.37 | 0.01 | -0.13 | 6/11/2026 | 6/11/2026 3:59:56 PM EST | |
| 345.00 | 5.60 | 9.05 | 7.33 | 7.07 | % | 0.02 | 1 | 0 | 0.30 | 0.31 | 0.01 | -0.12 | 6/11/2026 | 6/11/2026 3:59:56 PM EST | |
| 350.00 | 4.10 | 7.50 | 5.80 | 5.30 | % | 0.02 | 1 | 0 | 0.29 | 0.26 | 0.01 | -0.11 | 6/11/2026 | 6/11/2026 3:59:56 PM EST | |
| 355.00 | 2.89 | 6.00 | 4.45 | % | 0.01 | 0 | 0 | 0.29 | 0.22 | 0.01 | -0.10 | 6/11/2026 3:59:56 PM EST | |||
| 360.00 | 1.86 | 4.95 | 3.41 | % | 0.01 | 0 | 0 | 0.28 | 0.19 | 0.01 | -0.09 | 6/11/2026 3:59:56 PM EST | |||
| 365.00 | 1.03 | 3.95 | 2.49 | % | 0.01 | 0 | 0 | 0.27 | 0.16 | 0.01 | -0.09 | 6/11/2026 3:59:56 PM EST | |||
| 370.00 | 0.60 | 3.00 | 1.80 | % | 0.00 | 0 | 0 | 0.26 | 0.14 | 0.01 | -0.09 | 6/11/2026 3:59:56 PM EST | |||
| 375.00 | 0.40 | 3.00 | 1.70 | % | 0.00 | 0 | 0 | 0.28 | 0.13 | 0.01 | -0.08 | 6/11/2026 3:59:56 PM EST | |||
| 380.00 | 0.59 | 2.49 | 1.54 | 1.50 | % | 0.00 | 20 | 0 | 0.29 | 0.11 | 0.00 | -0.07 | 6/11/2026 | 6/11/2026 3:59:56 PM EST | |
| 385.00 | 0.10 | 3.10 | 1.60 | % | 0.00 | 0 | 0 | 0.29 | 0.10 | 0.00 | -0.07 | 6/11/2026 3:59:56 PM EST | |||
| 390.00 | 0.13 | 2.64 | 1.39 | % | 0.00 | 0 | 0 | 0.30 | 0.08 | 0.00 | -0.07 | 6/11/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 250.00 | 0.10 | 2.52 | 1.31 | % | 0.01 | 0 | 0 | 0.43 | -0.02 | 0.00 | -0.04 | 6/11/2026 3:59:56 PM EST | |||
| 255.00 | 0.00 | 2.24 | 1.12 | % | 0.00 | 0 | 0 | 0.48 | -0.02 | 0.00 | -0.05 | 6/11/2026 3:59:56 PM EST | |||
| 260.00 | 0.00 | 2.03 | 1.02 | % | 0.00 | 0 | 0 | 0.47 | -0.03 | 0.00 | -0.06 | 6/11/2026 3:59:56 PM EST | |||
| 265.00 | 0.00 | 2.91 | 1.46 | % | 0.01 | 0 | 0 | 0.47 | -0.04 | 0.00 | -0.06 | 6/11/2026 3:59:56 PM EST | |||
| 270.00 | 0.01 | 2.40 | 1.21 | % | 0.00 | 0 | 0 | 0.30 | -0.07 | 0.00 | -0.08 | 6/11/2026 3:59:56 PM EST | |||
| 275.00 | 0.40 | 3.50 | 1.95 | % | 0.01 | 0 | 0 | 0.35 | -0.08 | 0.00 | -0.08 | 6/11/2026 3:59:56 PM EST | |||
| 280.00 | 0.96 | 2.82 | 1.89 | % | 0.01 | 0 | 0 | 0.33 | -0.10 | 0.00 | -0.09 | 6/11/2026 3:59:56 PM EST | |||
| 285.00 | 1.96 | 3.45 | 2.71 | % | 0.01 | 0 | 0 | 0.34 | -0.12 | 0.00 | -0.10 | 6/11/2026 3:59:56 PM EST | |||
| 290.00 | 2.36 | 4.10 | 3.23 | % | 0.01 | 0 | 0 | 0.33 | -0.15 | 0.01 | -0.11 | 6/11/2026 3:59:56 PM EST | |||
| 295.00 | 2.83 | 4.95 | 3.89 | % | 0.01 | 0 | 0 | 0.32 | -0.18 | 0.01 | -0.12 | 6/11/2026 3:59:56 PM EST | |||
| 300.00 | 3.00 | 6.10 | 4.55 | 4.90 | % | 0.02 | 4 | 0 | 0.32 | -0.22 | 0.01 | -0.13 | 6/11/2026 | 6/11/2026 3:59:56 PM EST | |
| 305.00 | 4.85 | 7.50 | 6.18 | 6.05 | % | 0.02 | 2 | 0 | 0.31 | -0.26 | 0.01 | -0.14 | 6/11/2026 | 6/11/2026 3:59:56 PM EST | |
| 310.00 | 6.25 | 9.05 | 7.65 | % | 0.02 | 0 | 0 | 0.31 | -0.30 | 0.01 | -0.14 | 6/11/2026 3:59:56 PM EST | |||
| 315.00 | 6.90 | 10.65 | 8.78 | 10.21 | % | 0.03 | 2 | 0 | 0.31 | -0.35 | 0.01 | -0.15 | 6/11/2026 | 6/11/2026 3:59:56 PM EST | |
| 320.00 | 9.35 | 12.55 | 10.95 | 11.38 | % | 0.03 | 3 | 0 | 0.30 | -0.40 | 0.01 | -0.15 | 6/11/2026 | 6/11/2026 3:59:56 PM EST | |
| 325.00 | 11.75 | 14.70 | 13.23 | 13.35 | % | 0.04 | 3 | 0 | 0.29 | -0.46 | 0.01 | -0.15 | 6/11/2026 | 6/11/2026 3:59:56 PM EST | |
| 330.00 | 13.95 | 17.20 | 15.58 | % | 0.05 | 0 | 0 | 0.29 | -0.52 | 0.01 | -0.15 | 6/11/2026 3:59:56 PM EST | |||
| 335.00 | 16.80 | 19.70 | 18.25 | % | 0.05 | 0 | 0 | 0.28 | -0.57 | 0.01 | -0.14 | 6/11/2026 3:59:56 PM EST | |||
| 340.00 | 20.20 | 22.70 | 21.45 | % | 0.06 | 0 | 0 | 0.28 | -0.63 | 0.01 | -0.13 | 6/11/2026 3:59:56 PM EST | |||
| 345.00 | 22.90 | 26.00 | 24.45 | % | 0.07 | 0 | 0 | 0.27 | -0.69 | 0.01 | -0.12 | 6/11/2026 3:59:56 PM EST | |||
| 350.00 | 26.70 | 29.60 | 28.15 | % | 0.08 | 0 | 0 | 0.27 | -0.74 | 0.01 | -0.11 | 6/11/2026 3:59:56 PM EST | |||
| 355.00 | 30.85 | 33.45 | 32.15 | % | 0.09 | 0 | 0 | 0.27 | -0.78 | 0.01 | -0.10 | 6/11/2026 3:59:56 PM EST | |||
| 360.00 | 34.65 | 37.50 | 36.08 | % | 0.10 | 0 | 0 | 0.26 | -0.81 | 0.01 | -0.09 | 6/11/2026 3:59:56 PM EST | |||
| 365.00 | 39.15 | 41.80 | 40.48 | % | 0.11 | 0 | 0 | 0.26 | -0.84 | 0.01 | -0.09 | 6/11/2026 3:59:56 PM EST | |||
| 370.00 | 43.30 | 46.25 | 44.78 | % | 0.12 | 0 | 0 | 0.24 | -0.86 | 0.01 | -0.09 | 6/11/2026 3:59:56 PM EST | |||
| 375.00 | 48.25 | 50.85 | 49.55 | % | 0.13 | 0 | 0 | 0.25 | -0.87 | 0.01 | -0.08 | 6/11/2026 3:59:56 PM EST | |||
| 380.00 | 52.35 | 55.55 | 53.95 | % | 0.14 | 0 | 0 | 0.36 | -0.89 | 0.00 | -0.07 | 6/11/2026 3:59:56 PM EST | |||
| 385.00 | 57.70 | 60.35 | 59.03 | % | 0.15 | 0 | 0 | 0.37 | -0.90 | 0.00 | -0.07 | 6/11/2026 3:59:56 PM EST | |||
| 390.00 | 62.05 | 65.20 | 63.63 | % | 0.16 | 0 | 0 | 0.38 | -0.92 | 0.00 | -0.07 | 6/11/2026 3:59:56 PM EST |