Options Chain for HOME DEPOT INC COM (HD) - $335.09 as of 4/29/2024 3:57:17 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 200.00 | 134.85 | 137.65 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | -0.03 | 4/29/2024 2:58:58 PM EST | |||
| 210.00 | 124.85 | 127.75 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | -0.03 | 4/29/2024 2:58:58 PM EST | |||
| 215.00 | 119.55 | 122.70 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | -0.03 | 4/29/2024 2:58:58 PM EST | |||
| 220.00 | 114.60 | 117.60 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | -0.03 | 4/29/2024 2:58:58 PM EST | |||
| 225.00 | 109.60 | 112.80 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | -0.04 | 4/29/2024 2:58:58 PM EST | |||
| 230.00 | 104.65 | 107.90 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | -0.04 | 4/29/2024 2:58:58 PM EST | |||
| 235.00 | 99.65 | 102.90 | % | 0 | 0 | 0.79 | 1.00 | 0.00 | -0.04 | 4/29/2024 2:58:58 PM EST | |||
| 240.00 | 94.65 | 97.90 | % | 0 | 0 | 0.75 | 1.00 | 0.00 | -0.04 | 4/29/2024 2:58:58 PM EST | |||
| 245.00 | 90.05 | 92.90 | % | 0 | 0 | 0.76 | 1.00 | 0.00 | -0.04 | 4/29/2024 2:58:58 PM EST | |||
| 250.00 | 85.10 | 88.00 | % | 0 | 0 | 0.66 | 1.00 | 0.00 | -0.04 | 4/29/2024 2:58:58 PM EST | |||
| 255.00 | 79.70 | 82.90 | % | 0 | 0 | 0.65 | 1.00 | 0.00 | -0.04 | 4/29/2024 2:58:58 PM EST | |||
| 260.00 | 75.15 | 78.10 | % | 0 | 0 | 0.68 | 1.00 | 0.00 | -0.04 | 4/29/2024 2:58:58 PM EST | |||
| 265.00 | 69.85 | 73.05 | % | 0 | 0 | 0.62 | 1.00 | 0.00 | -0.04 | 4/29/2024 2:58:58 PM EST | |||
| 270.00 | 65.40 | 68.10 | % | 0 | 0 | 0.56 | 1.00 | 0.00 | -0.04 | 4/29/2024 2:58:58 PM EST | |||
| 275.00 | 60.40 | 63.25 | % | 0 | 0 | 0.50 | 1.00 | 0.00 | -0.05 | 4/29/2024 2:58:58 PM EST | |||
| 280.00 | 55.50 | 58.25 | % | 0 | 0 | 0.52 | 0.99 | 0.00 | -0.05 | 4/29/2024 2:58:58 PM EST | |||
| 285.00 | 50.75 | 53.40 | 52.50 | 0.00 | 0.00% | 0 | 1 | 0.45 | 0.99 | 0.00 | -0.06 | 4/24/2024 | 4/29/2024 2:58:58 PM EST |
| 290.00 | 46.05 | 48.40 | % | 0 | 0 | 0.42 | 0.98 | 0.00 | -0.07 | 4/29/2024 2:58:58 PM EST | |||
| 295.00 | 41.10 | 43.75 | 42.95 | 0.00 | 0.00% | 0 | 3 | 0.40 | 0.97 | 0.00 | -0.08 | 4/16/2024 | 4/29/2024 2:58:58 PM EST |
| 300.00 | 36.35 | 38.85 | 35.10 | 0.00 | 0.00% | 0 | 1 | 0.36 | 0.95 | 0.00 | -0.09 | 4/24/2024 | 4/29/2024 2:58:58 PM EST |
| 305.00 | 31.85 | 34.20 | % | 0 | 0 | 0.34 | 0.92 | 0.01 | -0.11 | 4/29/2024 2:58:58 PM EST | |||
| 310.00 | 27.60 | 28.35 | % | 0 | 0 | 0.30 | 0.89 | 0.01 | -0.13 | 4/29/2024 2:58:58 PM EST | |||
| 315.00 | 23.50 | 24.00 | % | 0 | 0 | 0.30 | 0.84 | 0.01 | -0.16 | 4/29/2024 2:58:58 PM EST | |||
| 320.00 | 18.90 | 20.00 | 18.60 | 0.00 | 0.00% | 0 | 5 | 0.29 | 0.79 | 0.01 | -0.18 | 4/24/2024 | 4/29/2024 2:58:58 PM EST |
| 325.00 | 15.65 | 16.20 | 15.50 | +1.60 | +11.52% | 1 | 8 | 0.27 | 0.72 | 0.01 | -0.19 | 4/29/2024 | 4/29/2024 2:58:58 PM EST |
| 330.00 | 12.50 | 12.85 | 11.63 | 0.00 | 0.00% | 0 | 12 | 0.26 | 0.64 | 0.02 | -0.20 | 4/24/2024 | 4/29/2024 2:58:58 PM EST |
| 335.00 | 9.60 | 9.85 | 10.20 | +0.79 | +8.40% | 54 | 85 | 0.25 | 0.56 | 0.02 | -0.20 | 4/29/2024 | 4/29/2024 2:58:58 PM EST |
| 340.00 | 7.10 | 7.30 | 7.60 | +0.45 | +6.30% | 36 | 53 | 0.25 | 0.47 | 0.02 | -0.20 | 4/29/2024 | 4/29/2024 2:58:58 PM EST |
| 345.00 | 5.05 | 5.25 | 5.45 | +0.30 | +5.83% | 9 | 61 | 0.24 | 0.38 | 0.02 | -0.18 | 4/29/2024 | 4/29/2024 2:58:58 PM EST |
| 350.00 | 3.50 | 3.65 | 3.65 | +0.10 | +2.82% | 19 | 193 | 0.24 | 0.30 | 0.02 | -0.16 | 4/29/2024 | 4/29/2024 2:58:58 PM EST |
| 355.00 | 2.16 | 2.47 | 2.49 | +0.49 | +24.50% | 40 | 63 | 0.24 | 0.22 | 0.01 | -0.14 | 4/29/2024 | 4/29/2024 2:58:58 PM EST |
| 360.00 | 1.54 | 1.66 | 1.53 | +0.06 | +4.09% | 30 | 136 | 0.24 | 0.16 | 0.01 | -0.11 | 4/29/2024 | 4/29/2024 2:58:58 PM EST |
| 365.00 | 0.97 | 1.08 | 1.01 | -0.01 | -0.98% | 21 | 35 | 0.23 | 0.11 | 0.01 | -0.08 | 4/29/2024 | 4/29/2024 2:58:58 PM EST |
| 370.00 | 0.60 | 0.76 | 0.64 | +0.05 | +8.48% | 18 | 66 | 0.23 | 0.07 | 0.01 | -0.06 | 4/29/2024 | 4/29/2024 2:58:58 PM EST |
| 375.00 | 0.27 | 0.57 | 0.41 | +0.01 | +2.50% | 5 | 5 | 0.24 | 0.05 | 0.00 | -0.04 | 4/29/2024 | 4/29/2024 2:58:58 PM EST |
| 380.00 | 0.23 | 0.50 | 0.30 | +0.07 | +30.44% | 1 | 30 | 0.24 | 0.03 | 0.00 | -0.03 | 4/29/2024 | 4/29/2024 2:58:58 PM EST |
| 385.00 | 0.04 | 0.75 | 0.44 | 0.00 | 0.00% | 0 | 6 | 0.26 | 0.02 | 0.00 | -0.02 | 4/17/2024 | 4/29/2024 2:58:58 PM EST |
| 390.00 | 0.00 | 0.75 | 0.29 | 0.00 | 0.00% | 0 | 5 | 0.34 | 0.01 | 0.00 | -0.01 | 4/17/2024 | 4/29/2024 2:58:58 PM EST |
| 395.00 | 0.00 | 0.75 | 0.22 | 0.00 | 0.00% | 0 | 3 | 0.37 | 0.01 | 0.00 | -0.01 | 4/22/2024 | 4/29/2024 2:58:58 PM EST |
| 400.00 | 0.00 | 0.75 | 0.19 | 0.00 | 0.00% | 0 | 11 | 0.39 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/29/2024 2:58:58 PM EST |
| 405.00 | 0.00 | 0.75 | % | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:58 PM EST | |||
| 410.00 | 0.00 | 1.20 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:58 PM EST | |||
| 415.00 | 0.00 | 0.75 | 0.09 | 0.00 | 0.00% | 0 | 1 | 0.46 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/29/2024 2:58:58 PM EST |
| 420.00 | 0.00 | 0.75 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:58 PM EST | |||
| 425.00 | 0.00 | 0.75 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:58 PM EST | |||
| 430.00 | 0.00 | 0.75 | 0.21 | 0.00 | 0.00% | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/29/2024 2:58:58 PM EST |
| 435.00 | 0.00 | 0.75 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:58 PM EST | |||
| 440.00 | 0.00 | 0.75 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:58 PM EST | |||
| 445.00 | 0.00 | 0.75 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:58 PM EST | |||
| 450.00 | 0.00 | 0.75 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:58 PM EST | |||
| 455.00 | 0.00 | 0.75 | 0.60 | 0.00 | 0.00% | 0 | 1 | 0.61 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/29/2024 2:58:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 200.00 | 0.00 | 0.75 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | -0.03 | 4/29/2024 2:58:58 PM EST | |||
| 210.00 | 0.00 | 0.50 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | -0.03 | 4/29/2024 2:58:58 PM EST | |||
| 215.00 | 0.00 | 0.75 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | -0.03 | 4/29/2024 2:58:58 PM EST | |||
| 220.00 | 0.00 | 0.75 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | -0.03 | 4/29/2024 2:58:58 PM EST | |||
| 225.00 | 0.00 | 0.75 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | -0.04 | 4/29/2024 2:58:58 PM EST | |||
| 230.00 | 0.00 | 0.75 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | -0.04 | 4/29/2024 2:58:58 PM EST | |||
| 235.00 | 0.00 | 0.15 | 0.08 | 0.00 | 0.00% | 0 | 3 | 0.60 | 0.00 | 0.00 | -0.04 | 4/16/2024 | 4/29/2024 2:58:58 PM EST |
| 240.00 | 0.00 | 0.75 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | -0.04 | 4/29/2024 2:58:58 PM EST | |||
| 245.00 | 0.00 | 0.15 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | -0.04 | 4/29/2024 2:58:58 PM EST | |||
| 250.00 | 0.00 | 0.75 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | -0.04 | 4/29/2024 2:58:58 PM EST | |||
| 255.00 | 0.00 | 0.75 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | -0.04 | 4/29/2024 2:58:58 PM EST | |||
| 260.00 | 0.00 | 0.75 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | -0.04 | 4/29/2024 2:58:58 PM EST | |||
| 265.00 | 0.03 | 0.75 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | -0.04 | 4/29/2024 2:58:58 PM EST | |||
| 270.00 | 0.00 | 0.75 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | -0.04 | 4/29/2024 2:58:58 PM EST | |||
| 275.00 | 0.04 | 0.39 | % | 0 | 0 | 0.36 | 0.00 | 0.00 | -0.05 | 4/29/2024 2:58:58 PM EST | |||
| 280.00 | 0.11 | 0.39 | 0.20 | % | 3 | 0 | 0.35 | -0.01 | 0.00 | -0.05 | 4/29/2024 | 4/29/2024 2:58:58 PM EST | |
| 285.00 | 0.04 | 0.75 | % | 0 | 0 | 0.33 | -0.01 | 0.00 | -0.06 | 4/29/2024 2:58:58 PM EST | |||
| 290.00 | 0.09 | 0.82 | 0.37 | -0.28 | -43.08% | 2 | 4 | 0.32 | -0.02 | 0.00 | -0.07 | 4/29/2024 | 4/29/2024 2:58:58 PM EST |
| 295.00 | 0.28 | 0.62 | 0.95 | 0.00 | 0.00% | 0 | 6 | 0.31 | -0.03 | 0.00 | -0.08 | 4/22/2024 | 4/29/2024 2:58:58 PM EST |
| 300.00 | 0.76 | 0.84 | 0.84 | 0.00 | 0.00% | 0 | 18 | 0.30 | -0.05 | 0.00 | -0.09 | 4/26/2024 | 4/29/2024 2:58:58 PM EST |
| 305.00 | 0.88 | 1.21 | 1.18 | 0.00 | 0.00% | 0 | 21 | 0.29 | -0.08 | 0.01 | -0.11 | 4/26/2024 | 4/29/2024 2:58:58 PM EST |
| 310.00 | 1.56 | 2.05 | 1.64 | -0.64 | -28.07% | 3 | 52 | 0.28 | -0.11 | 0.01 | -0.13 | 4/29/2024 | 4/29/2024 2:58:58 PM EST |
| 315.00 | 2.22 | 2.39 | 2.32 | -0.28 | -10.77% | 28 | 155 | 0.27 | -0.16 | 0.01 | -0.16 | 4/29/2024 | 4/29/2024 2:58:58 PM EST |
| 320.00 | 3.20 | 3.35 | 3.20 | -0.25 | -7.25% | 1 | 81 | 0.25 | -0.21 | 0.01 | -0.18 | 4/29/2024 | 4/29/2024 2:58:58 PM EST |
| 325.00 | 4.45 | 4.65 | 4.25 | -0.50 | -10.53% | 3 | 50 | 0.26 | -0.28 | 0.01 | -0.19 | 4/29/2024 | 4/29/2024 2:58:58 PM EST |
| 330.00 | 6.10 | 6.40 | 5.59 | -1.15 | -17.07% | 4 | 44 | 0.26 | -0.36 | 0.02 | -0.20 | 4/29/2024 | 4/29/2024 2:58:58 PM EST |
| 335.00 | 8.15 | 8.40 | 7.88 | -0.73 | -8.48% | 5 | 68 | 0.25 | -0.44 | 0.02 | -0.20 | 4/29/2024 | 4/29/2024 2:58:58 PM EST |
| 340.00 | 10.65 | 10.95 | 12.70 | 0.00 | 0.00% | 0 | 36 | 0.25 | -0.53 | 0.02 | -0.20 | 4/25/2024 | 4/29/2024 2:58:58 PM EST |
| 345.00 | 13.60 | 14.00 | 15.90 | 0.00 | 0.00% | 0 | 44 | 0.24 | -0.62 | 0.02 | -0.18 | 4/25/2024 | 4/29/2024 2:58:58 PM EST |
| 350.00 | 17.00 | 18.40 | 22.24 | 0.00 | 0.00% | 0 | 36 | 0.23 | -0.70 | 0.02 | -0.16 | 4/25/2024 | 4/29/2024 2:58:58 PM EST |
| 355.00 | 20.40 | 22.45 | 22.15 | 0.00 | 0.00% | 0 | 23 | 0.24 | -0.78 | 0.01 | -0.14 | 4/26/2024 | 4/29/2024 2:58:58 PM EST |
| 360.00 | 24.60 | 26.95 | 28.26 | 0.00 | 0.00% | 0 | 5 | 0.23 | -0.84 | 0.01 | -0.11 | 4/24/2024 | 4/29/2024 2:58:58 PM EST |
| 365.00 | 28.25 | 31.55 | % | 0 | 0 | 0.33 | -0.89 | 0.01 | -0.08 | 4/29/2024 2:58:58 PM EST | |||
| 370.00 | 32.90 | 36.70 | 19.75 | 0.00 | 0.00% | 0 | 0 | 0.36 | -0.93 | 0.01 | -0.06 | 4/10/2024 | 4/29/2024 2:58:58 PM EST |
| 375.00 | 38.10 | 41.65 | % | 0 | 0 | 0.40 | -0.95 | 0.00 | -0.04 | 4/29/2024 2:58:58 PM EST | |||
| 380.00 | 42.75 | 46.65 | % | 0 | 0 | 0.43 | -0.97 | 0.00 | -0.03 | 4/29/2024 2:58:58 PM EST | |||
| 385.00 | 47.80 | 51.65 | % | 0 | 0 | 0.46 | -0.98 | 0.00 | -0.02 | 4/29/2024 2:58:58 PM EST | |||
| 390.00 | 52.90 | 56.65 | 29.22 | 0.00 | 0.00% | 0 | 0 | 0.47 | -0.99 | 0.00 | -0.01 | 4/4/2024 | 4/29/2024 2:58:58 PM EST |
| 395.00 | 57.75 | 61.65 | % | 0 | 0 | 0.52 | -0.99 | 0.00 | -0.01 | 4/29/2024 2:58:58 PM EST | |||
| 400.00 | 63.35 | 66.65 | % | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:58:58 PM EST | |||
| 405.00 | 67.75 | 71.65 | % | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:58:58 PM EST | |||
| 410.00 | 72.95 | 76.65 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:58:58 PM EST | |||
| 415.00 | 77.75 | 81.65 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:58:58 PM EST | |||
| 420.00 | 82.85 | 86.65 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:58:58 PM EST | |||
| 425.00 | 87.75 | 91.65 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:58:58 PM EST | |||
| 430.00 | 92.75 | 96.65 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:58:58 PM EST | |||
| 435.00 | 97.80 | 101.65 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:58:58 PM EST | |||
| 440.00 | 102.80 | 106.85 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:58:58 PM EST | |||
| 445.00 | 107.90 | 111.65 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:58:58 PM EST | |||
| 450.00 | 112.95 | 116.65 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:58:58 PM EST | |||
| 455.00 | 117.75 | 121.65 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:58:58 PM EST |