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 | 134.15 | 137.45 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 225.00 | 129.25 | 132.45 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 230.00 | 124.25 | 127.50 | % | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 235.00 | 119.30 | 122.55 | % | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 240.00 | 114.35 | 117.60 | % | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 245.00 | 109.40 | 112.65 | % | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 250.00 | 104.45 | 107.75 | % | 0 | 0 | 0.66 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 255.00 | 99.55 | 102.80 | % | 0 | 0 | 0.65 | 1.00 | 0.00 | -0.01 | 6/13/2025 3:59:55 PM EST | |||
| 260.00 | 94.60 | 97.85 | % | 0 | 0 | 0.62 | 1.00 | 0.00 | -0.01 | 6/13/2025 3:59:55 PM EST | |||
| 265.00 | 89.70 | 92.95 | % | 0 | 0 | 0.57 | 1.00 | 0.00 | -0.03 | 6/13/2025 3:59:55 PM EST | |||
| 270.00 | 84.70 | 88.00 | % | 0 | 0 | 0.57 | 1.00 | 0.00 | -0.04 | 6/13/2025 3:59:55 PM EST | |||
| 275.00 | 79.80 | 83.20 | % | 0 | 0 | 0.54 | 0.99 | 0.00 | -0.04 | 6/13/2025 3:59:55 PM EST | |||
| 280.00 | 75.00 | 78.25 | % | 0 | 0 | 0.51 | 0.99 | 0.00 | -0.04 | 6/13/2025 3:59:55 PM EST | |||
| 285.00 | 70.10 | 73.40 | % | 0 | 0 | 0.50 | 0.99 | 0.00 | -0.05 | 6/13/2025 3:59:55 PM EST | |||
| 290.00 | 65.30 | 68.70 | % | 0 | 0 | 0.47 | 0.98 | 0.00 | -0.05 | 6/13/2025 3:59:55 PM EST | |||
| 295.00 | 60.50 | 63.90 | % | 0 | 0 | 0.45 | 0.97 | 0.00 | -0.06 | 6/13/2025 3:59:55 PM EST | |||
| 300.00 | 55.70 | 59.15 | % | 0 | 0 | 0.43 | 0.96 | 0.00 | -0.07 | 6/13/2025 3:59:55 PM EST | |||
| 305.00 | 51.05 | 54.45 | % | 0 | 0 | 0.41 | 0.94 | 0.00 | -0.08 | 6/13/2025 3:59:55 PM EST | |||
| 310.00 | 46.40 | 49.70 | % | 0 | 0 | 0.38 | 0.92 | 0.00 | -0.10 | 6/13/2025 3:59:55 PM EST | |||
| 315.00 | 41.90 | 45.20 | % | 0 | 0 | 0.26 | 0.89 | 0.01 | -0.11 | 6/13/2025 3:59:55 PM EST | |||
| 320.00 | 37.95 | 40.20 | % | 0 | 0 | 0.27 | 0.86 | 0.01 | -0.12 | 6/13/2025 3:59:55 PM EST | |||
| 325.00 | 33.70 | 35.90 | % | 0 | 0 | 0.27 | 0.83 | 0.01 | -0.13 | 6/13/2025 3:59:55 PM EST | |||
| 330.00 | 29.30 | 31.75 | % | 0 | 0 | 0.26 | 0.80 | 0.01 | -0.14 | 6/13/2025 3:59:55 PM EST | |||
| 335.00 | 25.80 | 27.35 | % | 0 | 0 | 0.26 | 0.75 | 0.01 | -0.15 | 6/13/2025 3:59:55 PM EST | |||
| 340.00 | 21.95 | 23.45 | % | 0 | 0 | 0.25 | 0.71 | 0.01 | -0.15 | 6/13/2025 3:59:55 PM EST | |||
| 345.00 | 18.65 | 19.85 | 20.27 | % | 1 | 0 | 0.25 | 0.66 | 0.01 | -0.16 | 6/13/2025 | 6/13/2025 3:59:55 PM EST | |
| 350.00 | 15.35 | 16.50 | 17.12 | % | 2 | 0 | 0.24 | 0.60 | 0.01 | -0.16 | 6/13/2025 | 6/13/2025 3:59:55 PM EST | |
| 355.00 | 12.40 | 13.75 | % | 0 | 0 | 0.24 | 0.54 | 0.01 | -0.15 | 6/13/2025 3:59:55 PM EST | |||
| 360.00 | 9.85 | 12.30 | 15.80 | 0.00 | 0.00% | 0 | 2 | 0.24 | 0.47 | 0.01 | -0.15 | 6/12/2025 | 6/13/2025 3:59:55 PM EST |
| 365.00 | 7.70 | 9.75 | 8.54 | % | 2 | 0 | 0.24 | 0.41 | 0.01 | -0.14 | 6/13/2025 | 6/13/2025 3:59:55 PM EST | |
| 370.00 | 5.70 | 7.75 | 6.67 | % | 2 | 0 | 0.23 | 0.34 | 0.01 | -0.12 | 6/13/2025 | 6/13/2025 3:59:55 PM EST | |
| 375.00 | 4.15 | 5.10 | % | 0 | 0 | 0.22 | 0.28 | 0.01 | -0.11 | 6/13/2025 3:59:55 PM EST | |||
| 380.00 | 1.82 | 3.80 | % | 0 | 0 | 0.20 | 0.22 | 0.01 | -0.09 | 6/13/2025 3:59:55 PM EST | |||
| 385.00 | 1.39 | 2.89 | 3.15 | % | 1 | 0 | 0.20 | 0.17 | 0.01 | -0.08 | 6/13/2025 | 6/13/2025 3:59:55 PM EST | |
| 390.00 | 0.57 | 2.86 | 1.92 | % | 5 | 0 | 0.20 | 0.13 | 0.01 | -0.07 | 6/13/2025 | 6/13/2025 3:59:55 PM EST | |
| 395.00 | 0.00 | 3.30 | 1.73 | % | 1 | 0 | 0.29 | 0.10 | 0.01 | -0.05 | 6/13/2025 | 6/13/2025 3:59:55 PM EST | |
| 400.00 | 0.00 | 2.94 | % | 0 | 0 | 0.30 | 0.07 | 0.00 | -0.04 | 6/13/2025 3:59:55 PM EST | |||
| 405.00 | 0.00 | 2.69 | % | 0 | 0 | 0.31 | 0.05 | 0.00 | -0.03 | 6/13/2025 3:59:55 PM EST | |||
| 410.00 | 0.00 | 2.52 | % | 0 | 0 | 0.32 | 0.04 | 0.00 | -0.02 | 6/13/2025 3:59:55 PM EST | |||
| 415.00 | 0.00 | 2.40 | % | 0 | 0 | 0.34 | 0.03 | 0.00 | -0.02 | 6/13/2025 3:59:55 PM EST | |||
| 420.00 | 0.00 | 2.32 | % | 0 | 0 | 0.35 | 0.02 | 0.00 | -0.01 | 6/13/2025 3:59:55 PM EST | |||
| 425.00 | 0.00 | 2.27 | % | 0 | 0 | 0.37 | 0.01 | 0.00 | -0.01 | 6/13/2025 3:59:55 PM EST | |||
| 430.00 | 0.00 | 2.23 | % | 0 | 0 | 0.38 | 0.01 | 0.00 | -0.01 | 6/13/2025 3:59:55 PM EST | |||
| 435.00 | 0.00 | 2.21 | % | 0 | 0 | 0.40 | 0.01 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 440.00 | 0.00 | 2.19 | % | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 445.00 | 0.00 | 2.18 | % | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 450.00 | 0.00 | 2.17 | % | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 455.00 | 0.00 | 2.16 | % | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 460.00 | 0.00 | 2.15 | % | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 465.00 | 0.00 | 2.15 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 470.00 | 0.00 | 2.15 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 475.00 | 0.00 | 2.14 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 480.00 | 0.00 | 2.14 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 485.00 | 0.00 | 2.14 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 490.00 | 0.00 | 2.14 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 495.00 | 0.00 | 2.14 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 500.00 | 0.00 | 2.14 | % | 0 | 0 | 0.59 | 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 | 2.37 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 225.00 | 0.00 | 2.39 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 230.00 | 0.00 | 2.41 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 235.00 | 0.00 | 2.42 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 240.00 | 0.00 | 2.44 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 245.00 | 0.00 | 2.46 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 250.00 | 0.00 | 2.49 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 255.00 | 0.00 | 2.52 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | -0.01 | 6/13/2025 3:59:55 PM EST | |||
| 260.00 | 0.00 | 2.55 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | -0.01 | 6/13/2025 3:59:55 PM EST | |||
| 265.00 | 0.00 | 2.60 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | -0.03 | 6/13/2025 3:59:55 PM EST | |||
| 270.00 | 0.00 | 2.65 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | -0.04 | 6/13/2025 3:59:55 PM EST | |||
| 275.00 | 0.00 | 2.73 | % | 0 | 0 | 0.54 | -0.01 | 0.00 | -0.04 | 6/13/2025 3:59:55 PM EST | |||
| 280.00 | 0.00 | 2.80 | % | 0 | 0 | 0.51 | -0.01 | 0.00 | -0.04 | 6/13/2025 3:59:55 PM EST | |||
| 285.00 | 0.00 | 2.93 | % | 0 | 0 | 0.49 | -0.01 | 0.00 | -0.05 | 6/13/2025 3:59:55 PM EST | |||
| 290.00 | 0.00 | 3.05 | % | 0 | 0 | 0.46 | -0.02 | 0.00 | -0.05 | 6/13/2025 3:59:55 PM EST | |||
| 295.00 | % | 0 | 0 | 0.44 | -0.03 | 0.00 | -0.06 | 6/13/2025 3:59:55 PM EST | |||||
| 300.00 | 0.00 | 3.45 | % | 0 | 0 | 0.42 | -0.04 | 0.00 | -0.07 | 6/13/2025 3:59:55 PM EST | |||
| 305.00 | 0.00 | 3.75 | % | 0 | 0 | 0.40 | -0.06 | 0.00 | -0.08 | 6/13/2025 3:59:55 PM EST | |||
| 310.00 | 0.15 | 4.10 | % | 0 | 0 | 0.29 | -0.08 | 0.00 | -0.10 | 6/13/2025 3:59:55 PM EST | |||
| 315.00 | 0.50 | 4.50 | % | 0 | 0 | 0.29 | -0.11 | 0.01 | -0.11 | 6/13/2025 3:59:55 PM EST | |||
| 320.00 | 1.10 | 3.30 | % | 0 | 0 | 0.27 | -0.14 | 0.01 | -0.12 | 6/13/2025 3:59:55 PM EST | |||
| 325.00 | 3.40 | 4.05 | 3.35 | % | 13 | 0 | 0.29 | -0.17 | 0.01 | -0.13 | 6/13/2025 | 6/13/2025 3:59:55 PM EST | |
| 330.00 | 4.25 | 4.85 | 4.55 | % | 5 | 0 | 0.28 | -0.20 | 0.01 | -0.14 | 6/13/2025 | 6/13/2025 3:59:55 PM EST | |
| 335.00 | 5.05 | 5.80 | 4.52 | % | 1 | 0 | 0.27 | -0.25 | 0.01 | -0.15 | 6/13/2025 | 6/13/2025 3:59:55 PM EST | |
| 340.00 | 6.25 | 6.95 | 7.05 | +3.10 | +78.49% | 2 | 1 | 0.26 | -0.29 | 0.01 | -0.15 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 345.00 | 7.40 | 8.45 | 8.38 | +3.23 | +62.72% | 5 | 1 | 0.26 | -0.34 | 0.01 | -0.16 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 350.00 | 9.50 | 10.20 | 10.00 | +4.16 | +71.24% | 4 | 1 | 0.25 | -0.40 | 0.01 | -0.16 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 355.00 | 11.45 | 12.20 | 10.48 | % | 1 | 0 | 0.24 | -0.46 | 0.01 | -0.15 | 6/13/2025 | 6/13/2025 3:59:55 PM EST | |
| 360.00 | 13.85 | 14.90 | 9.09 | 0.00 | 0.00% | 0 | 1 | 0.24 | -0.53 | 0.01 | -0.15 | 6/12/2025 | 6/13/2025 3:59:55 PM EST |
| 365.00 | 14.95 | 17.80 | % | 0 | 0 | 0.23 | -0.59 | 0.01 | -0.14 | 6/13/2025 3:59:55 PM EST | |||
| 370.00 | 19.20 | 21.70 | % | 0 | 0 | 0.23 | -0.66 | 0.01 | -0.12 | 6/13/2025 3:59:55 PM EST | |||
| 375.00 | 21.65 | 24.80 | % | 0 | 0 | 0.23 | -0.72 | 0.01 | -0.11 | 6/13/2025 3:59:55 PM EST | |||
| 380.00 | 26.75 | 28.80 | % | 0 | 0 | 0.22 | -0.78 | 0.01 | -0.09 | 6/13/2025 3:59:55 PM EST | |||
| 385.00 | 30.60 | 33.30 | % | 0 | 0 | 0.26 | -0.83 | 0.01 | -0.08 | 6/13/2025 3:59:55 PM EST | |||
| 390.00 | 34.65 | 37.95 | % | 0 | 0 | 0.28 | -0.87 | 0.01 | -0.07 | 6/13/2025 3:59:55 PM EST | |||
| 395.00 | 39.40 | 42.60 | % | 0 | 0 | 0.30 | -0.90 | 0.01 | -0.05 | 6/13/2025 3:59:55 PM EST | |||
| 400.00 | 44.25 | 47.50 | % | 0 | 0 | 0.32 | -0.93 | 0.00 | -0.04 | 6/13/2025 3:59:55 PM EST | |||
| 405.00 | 48.80 | 52.55 | % | 0 | 0 | 0.34 | -0.95 | 0.00 | -0.03 | 6/13/2025 3:59:55 PM EST | |||
| 410.00 | 54.25 | 57.55 | % | 0 | 0 | 0.36 | -0.96 | 0.00 | -0.02 | 6/13/2025 3:59:55 PM EST | |||
| 415.00 | 58.75 | 62.55 | % | 0 | 0 | 0.38 | -0.97 | 0.00 | -0.02 | 6/13/2025 3:59:55 PM EST | |||
| 420.00 | 64.00 | 67.55 | % | 0 | 0 | 0.40 | -0.98 | 0.00 | -0.01 | 6/13/2025 3:59:55 PM EST | |||
| 425.00 | 68.90 | 72.55 | % | 0 | 0 | 0.42 | -0.99 | 0.00 | -0.01 | 6/13/2025 3:59:55 PM EST | |||
| 430.00 | 73.80 | 77.55 | % | 0 | 0 | 0.43 | -0.99 | 0.00 | -0.01 | 6/13/2025 3:59:55 PM EST | |||
| 435.00 | 78.75 | 82.55 | % | 0 | 0 | 0.45 | -0.99 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 440.00 | 84.35 | 87.55 | % | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 445.00 | 89.30 | 92.45 | % | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 450.00 | 94.30 | 97.50 | % | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 455.00 | 99.35 | 102.55 | % | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 460.00 | 104.25 | 107.55 | % | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 465.00 | 109.25 | 112.55 | % | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 470.00 | 114.35 | 117.55 | % | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 475.00 | 119.30 | 122.55 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 480.00 | 124.30 | 127.55 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 485.00 | 129.30 | 132.55 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 490.00 | 134.35 | 137.55 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 495.00 | 139.30 | 142.50 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 500.00 | 144.25 | 147.55 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST |