Options Chain for HOME DEPOT INC COM (HD) - $349.12 as of 8/7/2026 6:08:59 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 | 133.95 | 138.10 | 136.03 | % | 0.62 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:02 PM EST | |||
| 225.00 | 128.95 | 133.05 | 131.00 | % | 0.58 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:02 PM EST | |||
| 230.00 | 124.00 | 127.95 | 125.98 | % | 0.55 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:02 PM EST | |||
| 235.00 | 119.00 | 122.85 | 120.93 | % | 0.51 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:02 PM EST | |||
| 240.00 | 114.05 | 117.85 | 115.95 | % | 0.48 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:02 PM EST | |||
| 245.00 | 109.10 | 113.10 | 111.10 | % | 0.45 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:02 PM EST | |||
| 250.00 | 104.05 | 107.85 | 105.95 | % | 0.42 | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:02 PM EST | |||
| 255.00 | 99.15 | 102.95 | 101.05 | % | 0.40 | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:02 PM EST | |||
| 260.00 | 94.10 | 98.25 | 96.18 | % | 0.37 | 0 | 0 | 0.65 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:02 PM EST | |||
| 265.00 | 89.15 | 92.90 | 91.03 | % | 0.34 | 0 | 0 | 0.62 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:02 PM EST | |||
| 270.00 | 84.25 | 88.20 | 86.23 | % | 0.32 | 0 | 0 | 0.59 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:02 PM EST | |||
| 275.00 | 79.30 | 83.15 | 81.23 | % | 0.30 | 0 | 0 | 0.56 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:02 PM EST | |||
| 280.00 | 74.35 | 77.70 | 76.03 | % | 0.27 | 0 | 0 | 0.54 | 0.99 | 0.00 | -0.01 | 8/7/2026 4:00:02 PM EST | |||
| 285.00 | 69.55 | 72.70 | 71.13 | % | 0.25 | 0 | 0 | 0.50 | 0.98 | 0.00 | -0.01 | 8/7/2026 4:00:02 PM EST | |||
| 290.00 | 64.55 | 67.95 | 66.25 | % | 0.23 | 0 | 0 | 0.48 | 0.97 | 0.00 | -0.02 | 8/7/2026 4:00:02 PM EST | |||
| 295.00 | 59.75 | 62.85 | 61.30 | % | 0.21 | 0 | 0 | 0.45 | 0.95 | 0.00 | -0.03 | 8/7/2026 4:00:02 PM EST | |||
| 300.00 | 55.10 | 58.05 | 56.58 | % | 0.19 | 0 | 0 | 0.42 | 0.94 | 0.00 | -0.05 | 8/7/2026 4:00:02 PM EST | |||
| 305.00 | 50.45 | 53.60 | 52.03 | % | 0.17 | 0 | 0 | 0.32 | 0.91 | 0.00 | -0.06 | 8/7/2026 4:00:02 PM EST | |||
| 310.00 | 45.90 | 49.20 | 47.55 | % | 0.15 | 0 | 0 | 0.32 | 0.89 | 0.00 | -0.07 | 8/7/2026 4:00:02 PM EST | |||
| 315.00 | 41.55 | 44.15 | 42.85 | % | 0.14 | 0 | 0 | 0.31 | 0.86 | 0.01 | -0.08 | 8/7/2026 4:00:02 PM EST | |||
| 320.00 | 37.20 | 40.05 | 38.63 | % | 0.12 | 0 | 0 | 0.31 | 0.83 | 0.01 | -0.10 | 8/7/2026 4:00:02 PM EST | |||
| 325.00 | 33.10 | 35.90 | 34.50 | % | 0.11 | 0 | 0 | 0.30 | 0.79 | 0.01 | -0.11 | 8/7/2026 4:00:02 PM EST | |||
| 330.00 | 29.30 | 32.45 | 30.88 | % | 0.09 | 0 | 0 | 0.31 | 0.75 | 0.01 | -0.12 | 8/7/2026 4:00:02 PM EST | |||
| 335.00 | 26.15 | 28.25 | 27.20 | % | 0.08 | 0 | 0 | 0.31 | 0.71 | 0.01 | -0.13 | 8/7/2026 4:00:02 PM EST | |||
| 340.00 | 22.60 | 24.95 | 23.78 | 21.80 | +1.25 | +6.09% | 0.07 | 1 | 1 | 0.30 | 0.66 | 0.01 | -0.14 | 8/7/2026 | 8/7/2026 4:00:02 PM EST |
| 345.00 | 19.10 | 22.05 | 20.58 | % | 0.06 | 0 | 0 | 0.30 | 0.62 | 0.01 | -0.15 | 8/7/2026 4:00:02 PM EST | |||
| 350.00 | 17.15 | 19.50 | 18.33 | % | 0.05 | 0 | 0 | 0.31 | 0.57 | 0.01 | -0.15 | 8/7/2026 4:00:02 PM EST | |||
| 355.00 | 14.70 | 16.75 | 15.73 | % | 0.04 | 0 | 0 | 0.31 | 0.52 | 0.01 | -0.15 | 8/7/2026 4:00:02 PM EST | |||
| 360.00 | 12.00 | 14.30 | 13.15 | 13.70 | % | 0.04 | 6 | 0 | 0.30 | 0.47 | 0.01 | -0.15 | 8/7/2026 | 8/7/2026 4:00:02 PM EST | |
| 365.00 | 9.25 | 12.10 | 10.68 | 10.45 | % | 0.03 | 5 | 0 | 0.29 | 0.42 | 0.01 | -0.15 | 8/7/2026 | 8/7/2026 4:00:02 PM EST | |
| 370.00 | 7.95 | 10.35 | 9.15 | % | 0.02 | 0 | 0 | 0.30 | 0.37 | 0.01 | -0.14 | 8/7/2026 4:00:02 PM EST | |||
| 375.00 | 6.40 | 8.90 | 7.65 | % | 0.02 | 0 | 0 | 0.30 | 0.32 | 0.01 | -0.14 | 8/7/2026 4:00:02 PM EST | |||
| 380.00 | 4.55 | 7.50 | 6.03 | % | 0.02 | 0 | 0 | 0.29 | 0.28 | 0.01 | -0.13 | 8/7/2026 4:00:02 PM EST | |||
| 385.00 | 3.95 | 6.20 | 5.08 | % | 0.01 | 0 | 0 | 0.29 | 0.24 | 0.01 | -0.12 | 8/7/2026 4:00:02 PM EST | |||
| 390.00 | 2.70 | 5.95 | 4.33 | % | 0.01 | 0 | 0 | 0.30 | 0.20 | 0.01 | -0.10 | 8/7/2026 4:00:02 PM EST | |||
| 395.00 | 2.18 | 4.20 | 3.19 | % | 0.01 | 0 | 0 | 0.29 | 0.17 | 0.01 | -0.09 | 8/7/2026 4:00:02 PM EST | |||
| 400.00 | 0.63 | 4.45 | 2.54 | % | 0.01 | 0 | 0 | 0.27 | 0.14 | 0.01 | -0.08 | 8/7/2026 4:00:02 PM EST | |||
| 405.00 | 1.22 | 2.75 | 1.99 | 1.80 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.29 | 0.11 | 0.01 | -0.07 | 8/6/2026 | 8/7/2026 4:00:02 PM EST |
| 410.00 | 0.49 | 3.50 | 2.00 | % | 0.00 | 0 | 0 | 0.30 | 0.09 | 0.00 | -0.06 | 8/7/2026 4:00:02 PM EST | |||
| 415.00 | 0.00 | 3.35 | 1.68 | % | 0.00 | 0 | 0 | 0.38 | 0.08 | 0.00 | -0.06 | 8/7/2026 4:00:02 PM EST | |||
| 420.00 | 0.00 | 3.10 | 1.55 | % | 0.00 | 0 | 0 | 0.39 | 0.06 | 0.00 | -0.05 | 8/7/2026 4:00:02 PM EST | |||
| 425.00 | 0.29 | 2.75 | 1.52 | % | 0.00 | 0 | 0 | 0.32 | 0.05 | 0.00 | -0.04 | 8/7/2026 4:00:02 PM EST | |||
| 430.00 | 0.00 | 2.64 | 1.32 | % | 0.00 | 0 | 0 | 0.41 | 0.04 | 0.00 | -0.03 | 8/7/2026 4:00:02 PM EST | |||
| 435.00 | 0.00 | 2.55 | 1.28 | % | 0.00 | 0 | 0 | 0.42 | 0.03 | 0.00 | -0.03 | 8/7/2026 4:00:02 PM EST | |||
| 440.00 | 0.00 | 2.47 | 1.24 | % | 0.00 | 0 | 0 | 0.43 | 0.02 | 0.00 | -0.02 | 8/7/2026 4:00:02 PM EST | |||
| 445.00 | 0.00 | 2.37 | 1.19 | % | 0.00 | 0 | 0 | 0.45 | 0.02 | 0.00 | -0.02 | 8/7/2026 4:00:02 PM EST | |||
| 450.00 | 0.03 | 2.31 | 1.17 | % | 0.00 | 0 | 0 | 0.35 | 0.01 | 0.00 | -0.01 | 8/7/2026 4:00:02 PM EST | |||
| 455.00 | 0.00 | 2.28 | 1.14 | % | 0.00 | 0 | 0 | 0.47 | 0.01 | 0.00 | -0.01 | 8/7/2026 4:00:02 PM EST | |||
| 460.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.49 | 0.01 | 0.00 | -0.01 | 8/7/2026 4:00:02 PM EST | |||
| 465.00 | 0.00 | 2.22 | 1.11 | % | 0.00 | 0 | 0 | 0.50 | 0.01 | 0.00 | -0.01 | 8/7/2026 4:00:02 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 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:02 PM EST | |||
| 225.00 | 0.00 | 2.21 | 1.11 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:02 PM EST | |||
| 230.00 | 0.00 | 2.22 | 1.11 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:02 PM EST | |||
| 235.00 | 0.00 | 2.23 | 1.12 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:02 PM EST | |||
| 240.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:02 PM EST | |||
| 245.00 | 0.00 | 2.26 | 1.13 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:02 PM EST | |||
| 250.00 | 0.00 | 2.28 | 1.14 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:02 PM EST | |||
| 255.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:02 PM EST | |||
| 260.00 | 0.00 | 2.33 | 1.17 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:02 PM EST | |||
| 265.00 | 0.00 | 2.37 | 1.19 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:02 PM EST | |||
| 270.00 | 0.15 | 2.41 | 1.28 | % | 0.00 | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:02 PM EST | |||
| 275.00 | 0.21 | 2.48 | 1.35 | % | 0.00 | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:02 PM EST | |||
| 280.00 | 0.36 | 0.95 | 0.66 | 0.69 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.36 | -0.01 | 0.00 | -0.01 | 8/6/2026 | 8/7/2026 4:00:02 PM EST |
| 285.00 | 0.15 | 1.75 | 0.95 | % | 0.00 | 0 | 0 | 0.37 | -0.02 | 0.00 | -0.01 | 8/7/2026 4:00:02 PM EST | |||
| 290.00 | 0.50 | 1.85 | 1.18 | % | 0.00 | 0 | 0 | 0.35 | -0.03 | 0.00 | -0.02 | 8/7/2026 4:00:02 PM EST | |||
| 295.00 | 0.77 | 2.95 | 1.86 | % | 0.01 | 0 | 0 | 0.36 | -0.05 | 0.00 | -0.03 | 8/7/2026 4:00:02 PM EST | |||
| 300.00 | 0.99 | 2.61 | 1.80 | % | 0.01 | 0 | 0 | 0.34 | -0.06 | 0.00 | -0.05 | 8/7/2026 4:00:02 PM EST | |||
| 305.00 | 0.01 | 3.85 | 1.93 | % | 0.01 | 0 | 0 | 0.30 | -0.09 | 0.00 | -0.06 | 8/7/2026 4:00:02 PM EST | |||
| 310.00 | 1.92 | 2.80 | 2.36 | % | 0.01 | 0 | 0 | 0.32 | -0.11 | 0.00 | -0.07 | 8/7/2026 4:00:02 PM EST | |||
| 315.00 | 1.35 | 4.95 | 3.15 | % | 0.01 | 0 | 0 | 0.31 | -0.14 | 0.01 | -0.08 | 8/7/2026 4:00:02 PM EST | |||
| 320.00 | 3.40 | 5.00 | 4.20 | 4.17 | % | 0.01 | 3 | 0 | 0.32 | -0.17 | 0.01 | -0.10 | 8/7/2026 | 8/7/2026 4:00:02 PM EST | |
| 325.00 | 4.00 | 6.35 | 5.18 | % | 0.02 | 0 | 0 | 0.32 | -0.21 | 0.01 | -0.11 | 8/7/2026 4:00:02 PM EST | |||
| 330.00 | 5.50 | 7.60 | 6.55 | % | 0.02 | 0 | 0 | 0.32 | -0.25 | 0.01 | -0.12 | 8/7/2026 4:00:02 PM EST | |||
| 335.00 | 6.80 | 8.90 | 7.85 | % | 0.02 | 0 | 0 | 0.31 | -0.29 | 0.01 | -0.13 | 8/7/2026 4:00:02 PM EST | |||
| 340.00 | 8.85 | 10.60 | 9.73 | % | 0.03 | 0 | 0 | 0.32 | -0.34 | 0.01 | -0.14 | 8/7/2026 4:00:02 PM EST | |||
| 345.00 | 10.80 | 12.95 | 11.88 | % | 0.03 | 0 | 0 | 0.32 | -0.38 | 0.01 | -0.15 | 8/7/2026 4:00:02 PM EST | |||
| 350.00 | 12.50 | 14.75 | 13.63 | % | 0.04 | 0 | 0 | 0.31 | -0.43 | 0.01 | -0.15 | 8/7/2026 4:00:02 PM EST | |||
| 355.00 | 14.75 | 17.20 | 15.98 | % | 0.05 | 0 | 0 | 0.31 | -0.48 | 0.01 | -0.15 | 8/7/2026 4:00:02 PM EST | |||
| 360.00 | 17.85 | 19.80 | 18.83 | % | 0.05 | 0 | 0 | 0.31 | -0.53 | 0.01 | -0.15 | 8/7/2026 4:00:02 PM EST | |||
| 365.00 | 21.20 | 22.75 | 21.98 | % | 0.06 | 0 | 0 | 0.31 | -0.58 | 0.01 | -0.15 | 8/7/2026 4:00:02 PM EST | |||
| 370.00 | 24.05 | 26.65 | 25.35 | % | 0.07 | 0 | 0 | 0.31 | -0.63 | 0.01 | -0.14 | 8/7/2026 4:00:02 PM EST | |||
| 375.00 | 27.25 | 29.45 | 28.35 | % | 0.08 | 0 | 0 | 0.30 | -0.68 | 0.01 | -0.14 | 8/7/2026 4:00:02 PM EST | |||
| 380.00 | 30.25 | 33.00 | 31.63 | % | 0.08 | 0 | 0 | 0.29 | -0.72 | 0.01 | -0.13 | 8/7/2026 4:00:02 PM EST | |||
| 385.00 | 34.05 | 37.55 | 35.80 | % | 0.09 | 0 | 0 | 0.30 | -0.76 | 0.01 | -0.12 | 8/7/2026 4:00:02 PM EST | |||
| 390.00 | 38.00 | 41.65 | 39.83 | % | 0.10 | 0 | 0 | 0.30 | -0.80 | 0.01 | -0.10 | 8/7/2026 4:00:02 PM EST | |||
| 395.00 | 42.75 | 45.80 | 44.28 | 49.15 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.30 | -0.83 | 0.01 | -0.09 | 8/6/2026 | 8/7/2026 4:00:02 PM EST |
| 400.00 | 46.60 | 50.15 | 48.38 | % | 0.12 | 0 | 0 | 0.30 | -0.86 | 0.01 | -0.08 | 8/7/2026 4:00:02 PM EST | |||
| 405.00 | 51.00 | 54.65 | 52.83 | % | 0.13 | 0 | 0 | 0.29 | -0.89 | 0.01 | -0.07 | 8/7/2026 4:00:02 PM EST | |||
| 410.00 | 56.05 | 59.15 | 57.60 | % | 0.14 | 0 | 0 | 0.30 | -0.91 | 0.00 | -0.06 | 8/7/2026 4:00:02 PM EST | |||
| 415.00 | 60.65 | 63.90 | 62.28 | % | 0.15 | 0 | 0 | 0.33 | -0.92 | 0.00 | -0.06 | 8/7/2026 4:00:02 PM EST | |||
| 420.00 | 65.45 | 68.65 | 67.05 | % | 0.16 | 0 | 0 | 0.33 | -0.94 | 0.00 | -0.05 | 8/7/2026 4:00:02 PM EST | |||
| 425.00 | 70.20 | 73.45 | 71.83 | % | 0.17 | 0 | 0 | 0.30 | -0.95 | 0.00 | -0.04 | 8/7/2026 4:00:02 PM EST | |||
| 430.00 | 75.05 | 78.25 | 76.65 | % | 0.18 | 0 | 0 | 0.35 | -0.96 | 0.00 | -0.03 | 8/7/2026 4:00:02 PM EST | |||
| 435.00 | 79.90 | 83.10 | 81.50 | % | 0.19 | 0 | 0 | 0.36 | -0.97 | 0.00 | -0.03 | 8/7/2026 4:00:02 PM EST | |||
| 440.00 | 84.85 | 88.00 | 86.43 | % | 0.20 | 0 | 0 | 0.37 | -0.98 | 0.00 | -0.02 | 8/7/2026 4:00:02 PM EST | |||
| 445.00 | 89.80 | 92.95 | 91.38 | % | 0.21 | 0 | 0 | 0.43 | -0.98 | 0.00 | -0.02 | 8/7/2026 4:00:02 PM EST | |||
| 450.00 | 93.95 | 97.85 | 95.90 | % | 0.21 | 0 | 0 | 0.48 | -0.99 | 0.00 | -0.01 | 8/7/2026 4:00:02 PM EST | |||
| 455.00 | 98.90 | 102.80 | 100.85 | % | 0.22 | 0 | 0 | 0.51 | -0.99 | 0.00 | -0.01 | 8/7/2026 4:00:02 PM EST | |||
| 460.00 | 103.85 | 107.70 | 105.78 | % | 0.23 | 0 | 0 | 0.53 | -0.99 | 0.00 | -0.01 | 8/7/2026 4:00:02 PM EST | |||
| 465.00 | 108.85 | 112.75 | 110.80 | % | 0.24 | 0 | 0 | 0.54 | -0.99 | 0.00 | -0.01 | 8/7/2026 4:00:02 PM EST |