Options Chain for HOME DEPOT INC COM (HD) - $338.10 as of 7/10/2026 6:08:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 220.00 | 122.90 | 126.70 | 124.80 | % | 0.57 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 7/10/2026 3:59:54 PM EST | |||
| 225.00 | 117.90 | 121.75 | 119.83 | % | 0.53 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 7/10/2026 3:59:54 PM EST | |||
| 230.00 | 112.95 | 116.80 | 114.88 | % | 0.50 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 7/10/2026 3:59:54 PM EST | |||
| 235.00 | 107.95 | 111.85 | 109.90 | % | 0.47 | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 7/10/2026 3:59:54 PM EST | |||
| 240.00 | 103.05 | 106.95 | 105.00 | % | 0.44 | 0 | 0 | 0.69 | 1.00 | 0.00 | -0.01 | 7/10/2026 3:59:54 PM EST | |||
| 245.00 | 98.55 | 102.00 | 100.28 | % | 0.41 | 0 | 0 | 0.67 | 1.00 | 0.00 | -0.01 | 7/10/2026 3:59:54 PM EST | |||
| 250.00 | 93.90 | 97.10 | 95.50 | % | 0.38 | 0 | 0 | 0.64 | 1.00 | 0.00 | -0.03 | 7/10/2026 3:59:54 PM EST | |||
| 255.00 | 89.00 | 92.20 | 90.60 | % | 0.36 | 0 | 0 | 0.61 | 1.00 | 0.00 | -0.03 | 7/10/2026 3:59:54 PM EST | |||
| 260.00 | 84.10 | 87.30 | 85.70 | % | 0.33 | 0 | 0 | 0.58 | 0.99 | 0.00 | -0.03 | 7/10/2026 3:59:54 PM EST | |||
| 265.00 | 79.05 | 82.50 | 80.78 | % | 0.30 | 0 | 0 | 0.56 | 0.99 | 0.00 | -0.04 | 7/10/2026 3:59:54 PM EST | |||
| 270.00 | 74.20 | 77.65 | 75.93 | % | 0.28 | 0 | 0 | 0.53 | 0.99 | 0.00 | -0.04 | 7/10/2026 3:59:54 PM EST | |||
| 275.00 | 69.35 | 72.75 | 71.05 | % | 0.26 | 0 | 0 | 0.51 | 0.98 | 0.00 | -0.05 | 7/10/2026 3:59:54 PM EST | |||
| 280.00 | 64.60 | 68.00 | 66.30 | % | 0.24 | 0 | 0 | 0.49 | 0.97 | 0.00 | -0.05 | 7/10/2026 3:59:54 PM EST | |||
| 285.00 | 59.80 | 63.25 | 61.53 | % | 0.22 | 0 | 0 | 0.38 | 0.96 | 0.00 | -0.06 | 7/10/2026 3:59:54 PM EST | |||
| 290.00 | 54.80 | 58.55 | 56.68 | % | 0.20 | 0 | 0 | 0.35 | 0.94 | 0.00 | -0.07 | 7/10/2026 3:59:54 PM EST | |||
| 295.00 | 50.00 | 53.95 | 51.98 | % | 0.18 | 0 | 0 | 0.34 | 0.92 | 0.00 | -0.09 | 7/10/2026 3:59:54 PM EST | |||
| 300.00 | 45.55 | 49.45 | 47.50 | % | 0.16 | 0 | 0 | 0.34 | 0.90 | 0.00 | -0.10 | 7/10/2026 3:59:54 PM EST | |||
| 305.00 | 41.20 | 45.10 | 43.15 | % | 0.14 | 0 | 0 | 0.33 | 0.87 | 0.01 | -0.11 | 7/10/2026 3:59:54 PM EST | |||
| 310.00 | 37.15 | 40.70 | 38.93 | % | 0.13 | 0 | 0 | 0.33 | 0.84 | 0.01 | -0.12 | 7/10/2026 3:59:54 PM EST | |||
| 315.00 | 32.95 | 36.60 | 34.78 | % | 0.11 | 0 | 0 | 0.32 | 0.81 | 0.01 | -0.13 | 7/10/2026 3:59:54 PM EST | |||
| 320.00 | 29.00 | 32.55 | 30.78 | % | 0.10 | 0 | 0 | 0.31 | 0.77 | 0.01 | -0.14 | 7/10/2026 3:59:54 PM EST | |||
| 325.00 | 25.20 | 28.55 | 26.88 | % | 0.08 | 0 | 0 | 0.31 | 0.72 | 0.01 | -0.15 | 7/10/2026 3:59:54 PM EST | |||
| 330.00 | 21.95 | 24.85 | 23.40 | % | 0.07 | 0 | 0 | 0.30 | 0.68 | 0.01 | -0.16 | 7/10/2026 3:59:54 PM EST | |||
| 335.00 | 19.15 | 22.25 | 20.70 | % | 0.06 | 0 | 0 | 0.31 | 0.63 | 0.01 | -0.17 | 7/10/2026 3:59:54 PM EST | |||
| 340.00 | 16.40 | 18.65 | 17.53 | 16.75 | +0.15 | +0.91% | 0.05 | 2 | 2 | 0.30 | 0.58 | 0.01 | -0.17 | 7/10/2026 | 7/10/2026 3:59:54 PM EST |
| 345.00 | 13.65 | 16.60 | 15.13 | 15.10 | % | 0.04 | 1 | 0 | 0.30 | 0.52 | 0.01 | -0.17 | 7/10/2026 | 7/10/2026 3:59:54 PM EST | |
| 350.00 | 10.50 | 13.90 | 12.20 | 11.16 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.29 | 0.47 | 0.01 | -0.17 | 7/9/2026 | 7/10/2026 3:59:54 PM EST |
| 355.00 | 8.55 | 11.40 | 9.98 | 9.88 | % | 0.03 | 1 | 0 | 0.28 | 0.41 | 0.01 | -0.16 | 7/10/2026 | 7/10/2026 3:59:54 PM EST | |
| 360.00 | 6.70 | 9.85 | 8.28 | % | 0.02 | 0 | 0 | 0.28 | 0.36 | 0.01 | -0.15 | 7/10/2026 3:59:54 PM EST | |||
| 365.00 | 5.05 | 8.40 | 6.73 | % | 0.02 | 0 | 0 | 0.28 | 0.31 | 0.01 | -0.14 | 7/10/2026 3:59:54 PM EST | |||
| 370.00 | 3.65 | 6.65 | 5.15 | % | 0.01 | 0 | 0 | 0.27 | 0.26 | 0.01 | -0.13 | 7/10/2026 3:59:54 PM EST | |||
| 375.00 | 3.05 | 6.25 | 4.65 | % | 0.01 | 0 | 0 | 0.29 | 0.22 | 0.01 | -0.11 | 7/10/2026 3:59:54 PM EST | |||
| 380.00 | 2.46 | 5.60 | 4.03 | % | 0.01 | 0 | 0 | 0.29 | 0.18 | 0.01 | -0.10 | 7/10/2026 3:59:54 PM EST | |||
| 385.00 | 1.59 | 4.80 | 3.20 | % | 0.01 | 0 | 0 | 0.29 | 0.15 | 0.01 | -0.09 | 7/10/2026 3:59:54 PM EST | |||
| 390.00 | 1.44 | 2.65 | 2.05 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.27 | 0.12 | 0.01 | -0.07 | 7/9/2026 | 7/10/2026 3:59:54 PM EST |
| 395.00 | 0.52 | 3.75 | 2.14 | % | 0.01 | 0 | 0 | 0.29 | 0.09 | 0.00 | -0.06 | 7/10/2026 3:59:54 PM EST | |||
| 400.00 | 0.60 | 3.40 | 2.00 | % | 0.01 | 0 | 0 | 0.31 | 0.07 | 0.00 | -0.05 | 7/10/2026 3:59:54 PM EST | |||
| 405.00 | 0.28 | 3.15 | 1.72 | % | 0.00 | 0 | 0 | 0.30 | 0.06 | 0.00 | -0.04 | 7/10/2026 3:59:54 PM EST | |||
| 410.00 | 0.00 | 1.45 | 0.73 | % | 0.00 | 0 | 0 | 0.32 | 0.04 | 0.00 | -0.03 | 7/10/2026 3:59:54 PM EST | |||
| 415.00 | 0.00 | 2.74 | 1.37 | % | 0.00 | 0 | 0 | 0.40 | 0.03 | 0.00 | -0.03 | 7/10/2026 3:59:54 PM EST | |||
| 420.00 | 0.00 | 2.61 | 1.31 | % | 0.00 | 0 | 0 | 0.41 | 0.02 | 0.00 | -0.02 | 7/10/2026 3:59:54 PM EST | |||
| 425.00 | 0.00 | 2.55 | 1.28 | % | 0.00 | 0 | 0 | 0.43 | 0.02 | 0.00 | -0.02 | 7/10/2026 3:59:54 PM EST | |||
| 430.00 | 0.11 | 2.47 | 1.29 | % | 0.00 | 0 | 0 | 0.35 | 0.01 | 0.00 | -0.01 | 7/10/2026 3:59:54 PM EST | |||
| 435.00 | 0.00 | 2.41 | 1.21 | % | 0.00 | 0 | 0 | 0.45 | 0.01 | 0.00 | -0.01 | 7/10/2026 3:59:54 PM EST | |||
| 440.00 | 0.13 | 2.36 | 1.25 | % | 0.00 | 0 | 0 | 0.37 | 0.01 | 0.00 | -0.01 | 7/10/2026 3:59:54 PM EST | |||
| 445.00 | 0.00 | 2.32 | 1.16 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | -0.01 | 7/10/2026 3:59:54 PM EST | |||
| 450.00 | 0.05 | 2.29 | 1.17 | % | 0.00 | 0 | 0 | 0.38 | 0.00 | 0.00 | 0.00 | 7/10/2026 3:59:54 PM EST | |||
| 455.00 | 0.00 | 2.27 | 1.14 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 7/10/2026 3:59:54 PM EST | |||
| 460.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 7/10/2026 3:59:54 PM EST | |||
| 465.00 | 0.00 | 2.23 | 1.12 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 7/10/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 220.00 | 0.00 | 2.18 | 1.09 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 7/10/2026 3:59:54 PM EST | |||
| 225.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 7/10/2026 3:59:54 PM EST | |||
| 230.00 | 0.00 | 2.22 | 1.11 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 7/10/2026 3:59:54 PM EST | |||
| 235.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 7/10/2026 3:59:54 PM EST | |||
| 240.00 | 0.00 | 2.28 | 1.14 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | -0.01 | 7/10/2026 3:59:54 PM EST | |||
| 245.00 | 0.02 | 2.32 | 1.17 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | -0.01 | 7/10/2026 3:59:54 PM EST | |||
| 250.00 | 0.13 | 2.38 | 1.26 | % | 0.01 | 0 | 0 | 0.50 | 0.00 | 0.00 | -0.03 | 7/10/2026 3:59:54 PM EST | |||
| 255.00 | 0.00 | 2.44 | 1.22 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | -0.03 | 7/10/2026 3:59:54 PM EST | |||
| 260.00 | 0.00 | 2.52 | 1.26 | % | 0.00 | 0 | 0 | 0.57 | -0.01 | 0.00 | -0.03 | 7/10/2026 3:59:54 PM EST | |||
| 265.00 | 0.08 | 2.62 | 1.35 | % | 0.01 | 0 | 0 | 0.42 | -0.01 | 0.00 | -0.04 | 7/10/2026 3:59:54 PM EST | |||
| 270.00 | 0.14 | 2.74 | 1.44 | % | 0.01 | 0 | 0 | 0.41 | -0.01 | 0.00 | -0.04 | 7/10/2026 3:59:54 PM EST | |||
| 275.00 | 0.13 | 2.89 | 1.51 | % | 0.01 | 0 | 0 | 0.39 | -0.02 | 0.00 | -0.05 | 7/10/2026 3:59:54 PM EST | |||
| 280.00 | 0.12 | 3.10 | 1.61 | % | 0.01 | 0 | 0 | 0.37 | -0.03 | 0.00 | -0.05 | 7/10/2026 3:59:54 PM EST | |||
| 285.00 | 0.46 | 3.30 | 1.88 | % | 0.01 | 0 | 0 | 0.37 | -0.04 | 0.00 | -0.06 | 7/10/2026 3:59:54 PM EST | |||
| 290.00 | 0.51 | 3.60 | 2.06 | % | 0.01 | 0 | 0 | 0.35 | -0.06 | 0.00 | -0.07 | 7/10/2026 3:59:54 PM EST | |||
| 295.00 | 0.07 | 3.30 | 1.69 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.29 | -0.08 | 0.00 | -0.09 | 7/9/2026 | 7/10/2026 3:59:54 PM EST |
| 300.00 | 0.30 | 4.40 | 2.35 | % | 0.01 | 0 | 0 | 0.30 | -0.10 | 0.00 | -0.10 | 7/10/2026 3:59:54 PM EST | |||
| 305.00 | 0.87 | 4.90 | 2.89 | % | 0.01 | 0 | 0 | 0.31 | -0.13 | 0.01 | -0.11 | 7/10/2026 3:59:54 PM EST | |||
| 310.00 | 1.66 | 5.55 | 3.61 | 3.60 | % | 0.01 | 1 | 0 | 0.31 | -0.16 | 0.01 | -0.12 | 7/10/2026 | 7/10/2026 3:59:54 PM EST | |
| 315.00 | 2.32 | 6.40 | 4.36 | 4.36 | % | 0.01 | 1 | 0 | 0.30 | -0.19 | 0.01 | -0.13 | 7/10/2026 | 7/10/2026 3:59:54 PM EST | |
| 320.00 | 3.50 | 7.40 | 5.45 | % | 0.02 | 0 | 0 | 0.30 | -0.23 | 0.01 | -0.14 | 7/10/2026 3:59:54 PM EST | |||
| 325.00 | 5.25 | 8.65 | 6.95 | % | 0.02 | 0 | 0 | 0.30 | -0.28 | 0.01 | -0.15 | 7/10/2026 3:59:54 PM EST | |||
| 330.00 | 6.15 | 10.10 | 8.13 | % | 0.02 | 0 | 0 | 0.29 | -0.32 | 0.01 | -0.16 | 7/10/2026 3:59:54 PM EST | |||
| 335.00 | 8.00 | 11.80 | 9.90 | % | 0.03 | 0 | 0 | 0.29 | -0.37 | 0.01 | -0.17 | 7/10/2026 3:59:54 PM EST | |||
| 340.00 | 11.35 | 13.95 | 12.65 | % | 0.04 | 0 | 0 | 0.30 | -0.42 | 0.01 | -0.17 | 7/10/2026 3:59:54 PM EST | |||
| 345.00 | 13.40 | 16.30 | 14.85 | % | 0.04 | 0 | 0 | 0.29 | -0.48 | 0.01 | -0.17 | 7/10/2026 3:59:54 PM EST | |||
| 350.00 | 15.25 | 18.70 | 16.98 | % | 0.05 | 0 | 0 | 0.28 | -0.53 | 0.01 | -0.17 | 7/10/2026 3:59:54 PM EST | |||
| 355.00 | 18.20 | 21.60 | 19.90 | % | 0.06 | 0 | 0 | 0.28 | -0.59 | 0.01 | -0.16 | 7/10/2026 3:59:54 PM EST | |||
| 360.00 | 21.20 | 25.10 | 23.15 | % | 0.06 | 0 | 0 | 0.28 | -0.64 | 0.01 | -0.15 | 7/10/2026 3:59:54 PM EST | |||
| 365.00 | 25.00 | 28.25 | 26.63 | % | 0.07 | 0 | 0 | 0.28 | -0.69 | 0.01 | -0.14 | 7/10/2026 3:59:54 PM EST | |||
| 370.00 | 28.70 | 31.90 | 30.30 | % | 0.08 | 0 | 0 | 0.27 | -0.74 | 0.01 | -0.13 | 7/10/2026 3:59:54 PM EST | |||
| 375.00 | 32.30 | 36.00 | 34.15 | % | 0.09 | 0 | 0 | 0.26 | -0.78 | 0.01 | -0.11 | 7/10/2026 3:59:54 PM EST | |||
| 380.00 | 36.40 | 40.10 | 38.25 | % | 0.10 | 0 | 0 | 0.33 | -0.82 | 0.01 | -0.10 | 7/10/2026 3:59:54 PM EST | |||
| 385.00 | 40.75 | 44.40 | 42.58 | % | 0.11 | 0 | 0 | 0.33 | -0.85 | 0.01 | -0.09 | 7/10/2026 3:59:54 PM EST | |||
| 390.00 | 45.45 | 48.85 | 47.15 | % | 0.12 | 0 | 0 | 0.34 | -0.88 | 0.01 | -0.07 | 7/10/2026 3:59:54 PM EST | |||
| 395.00 | 50.10 | 53.40 | 51.75 | % | 0.13 | 0 | 0 | 0.35 | -0.91 | 0.00 | -0.06 | 7/10/2026 3:59:54 PM EST | |||
| 400.00 | 54.75 | 58.15 | 56.45 | % | 0.14 | 0 | 0 | 0.36 | -0.93 | 0.00 | -0.05 | 7/10/2026 3:59:54 PM EST | |||
| 405.00 | 59.75 | 62.95 | 61.35 | % | 0.15 | 0 | 0 | 0.37 | -0.94 | 0.00 | -0.04 | 7/10/2026 3:59:54 PM EST | |||
| 410.00 | 64.65 | 67.85 | 66.25 | % | 0.16 | 0 | 0 | 0.38 | -0.96 | 0.00 | -0.03 | 7/10/2026 3:59:54 PM EST | |||
| 415.00 | 69.45 | 73.45 | 71.45 | % | 0.17 | 0 | 0 | 0.39 | -0.97 | 0.00 | -0.03 | 7/10/2026 3:59:54 PM EST | |||
| 420.00 | 74.60 | 78.45 | 76.53 | % | 0.18 | 0 | 0 | 0.43 | -0.98 | 0.00 | -0.02 | 7/10/2026 3:59:54 PM EST | |||
| 425.00 | 79.60 | 83.45 | 81.53 | % | 0.19 | 0 | 0 | 0.44 | -0.98 | 0.00 | -0.02 | 7/10/2026 3:59:54 PM EST | |||
| 430.00 | 84.60 | 88.45 | 86.53 | % | 0.20 | 0 | 0 | 0.48 | -0.99 | 0.00 | -0.01 | 7/10/2026 3:59:54 PM EST | |||
| 435.00 | 89.60 | 93.45 | 91.53 | % | 0.21 | 0 | 0 | 0.48 | -0.99 | 0.00 | -0.01 | 7/10/2026 3:59:54 PM EST | |||
| 440.00 | 94.60 | 98.45 | 96.53 | % | 0.22 | 0 | 0 | 0.51 | -0.99 | 0.00 | -0.01 | 7/10/2026 3:59:54 PM EST | |||
| 445.00 | 99.60 | 103.50 | 101.55 | % | 0.23 | 0 | 0 | 0.51 | -1.00 | 0.00 | -0.01 | 7/10/2026 3:59:54 PM EST | |||
| 450.00 | 104.60 | 108.40 | 106.50 | % | 0.24 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 7/10/2026 3:59:54 PM EST | |||
| 455.00 | 109.60 | 113.45 | 111.53 | % | 0.25 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 7/10/2026 3:59:54 PM EST | |||
| 460.00 | 114.60 | 118.45 | 116.53 | % | 0.25 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 7/10/2026 3:59:54 PM EST | |||
| 465.00 | 119.60 | 123.45 | 121.53 | % | 0.26 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 7/10/2026 3:59:54 PM EST |