Options Chain for HOME DEPOT INC COM (HD) - $342.85 as of 5/6/2024 10:50:47 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 200.00 | 141.35 | 145.20 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 5/6/2024 9:58:57 AM EST | |||
| 210.00 | 131.40 | 135.20 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 5/6/2024 9:58:57 AM EST | |||
| 215.00 | 126.40 | 130.25 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 5/6/2024 9:58:57 AM EST | |||
| 220.00 | 121.40 | 125.25 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 5/6/2024 9:58:57 AM EST | |||
| 225.00 | 116.45 | 120.30 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 5/6/2024 9:58:57 AM EST | |||
| 230.00 | 111.45 | 115.25 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 5/6/2024 9:58:57 AM EST | |||
| 235.00 | 106.50 | 110.30 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 5/6/2024 9:58:57 AM EST | |||
| 240.00 | 101.50 | 105.35 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 5/6/2024 9:58:57 AM EST | |||
| 245.00 | 96.55 | 100.40 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 5/6/2024 9:58:57 AM EST | |||
| 250.00 | 91.55 | 95.40 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 5/6/2024 9:58:57 AM EST | |||
| 255.00 | 86.60 | 90.45 | % | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 5/6/2024 9:58:57 AM EST | |||
| 260.00 | 81.65 | 85.50 | % | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 5/6/2024 9:58:57 AM EST | |||
| 265.00 | 76.70 | 80.45 | % | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 5/6/2024 9:58:57 AM EST | |||
| 270.00 | 71.75 | 75.60 | % | 0 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 5/6/2024 9:58:57 AM EST | |||
| 275.00 | 66.80 | 70.65 | % | 0 | 0 | 0.62 | 1.00 | 0.00 | 0.00 | 5/6/2024 9:58:57 AM EST | |||
| 280.00 | 61.85 | 65.65 | % | 0 | 0 | 0.59 | 1.00 | 0.00 | 0.00 | 5/6/2024 9:58:57 AM EST | |||
| 285.00 | 57.30 | 60.80 | % | 0 | 0 | 0.56 | 0.99 | 0.00 | -0.01 | 5/6/2024 9:58:57 AM EST | |||
| 290.00 | 52.05 | 55.90 | % | 0 | 0 | 0.52 | 0.97 | 0.00 | -0.02 | 5/6/2024 9:58:57 AM EST | |||
| 295.00 | 47.20 | 51.05 | % | 0 | 0 | 0.49 | 0.95 | 0.00 | -0.04 | 5/6/2024 9:58:57 AM EST | |||
| 300.00 | 42.60 | 46.25 | 36.00 | 0.00 | 0.00% | 0 | 2 | 0.46 | 0.93 | 0.00 | -0.05 | 4/30/2024 | 5/6/2024 9:58:57 AM EST |
| 305.00 | 37.75 | 40.90 | % | 0 | 0 | 0.33 | 0.91 | 0.01 | -0.07 | 5/6/2024 9:58:57 AM EST | |||
| 310.00 | 33.05 | 36.70 | 30.05 | 0.00 | 0.00% | 0 | 1 | 0.31 | 0.88 | 0.01 | -0.09 | 4/29/2024 | 5/6/2024 9:58:57 AM EST |
| 315.00 | 29.75 | 30.60 | % | 0 | 0 | 0.30 | 0.84 | 0.01 | -0.11 | 5/6/2024 9:58:57 AM EST | |||
| 320.00 | 24.30 | 26.20 | % | 0 | 0 | 0.28 | 0.80 | 0.01 | -0.12 | 5/6/2024 9:58:57 AM EST | |||
| 325.00 | 20.55 | 22.10 | % | 0 | 0 | 0.28 | 0.75 | 0.01 | -0.13 | 5/6/2024 9:58:57 AM EST | |||
| 330.00 | 16.50 | 19.00 | % | 0 | 0 | 0.26 | 0.69 | 0.01 | -0.15 | 5/6/2024 9:58:57 AM EST | |||
| 335.00 | 14.30 | 14.85 | 14.65 | 0.00 | 0.00% | 0 | 10 | 0.26 | 0.62 | 0.01 | -0.16 | 5/3/2024 | 5/6/2024 9:58:57 AM EST |
| 340.00 | 11.05 | 11.70 | 11.59 | +0.55 | +4.99% | 1 | 13 | 0.25 | 0.55 | 0.01 | -0.16 | 5/6/2024 | 5/6/2024 9:58:57 AM EST |
| 345.00 | 8.55 | 9.30 | 8.90 | 0.00 | 0.00% | 0 | 19 | 0.26 | 0.48 | 0.02 | -0.16 | 5/3/2024 | 5/6/2024 9:58:57 AM EST |
| 350.00 | 6.15 | 6.75 | 6.65 | -1.65 | -19.88% | 13 | 20 | 0.24 | 0.40 | 0.02 | -0.15 | 5/6/2024 | 5/6/2024 9:58:57 AM EST |
| 355.00 | 4.30 | 5.30 | 5.04 | +0.59 | +13.26% | 2 | 13 | 0.23 | 0.32 | 0.01 | -0.14 | 5/6/2024 | 5/6/2024 9:58:57 AM EST |
| 360.00 | 2.84 | 3.70 | 3.58 | +0.48 | +15.49% | 2 | 13 | 0.25 | 0.25 | 0.01 | -0.12 | 5/6/2024 | 5/6/2024 9:58:57 AM EST |
| 365.00 | 1.87 | 2.72 | 3.65 | +1.50 | +69.77% | 1 | 30 | 0.23 | 0.19 | 0.01 | -0.10 | 5/6/2024 | 5/6/2024 9:58:57 AM EST |
| 370.00 | 1.32 | 2.06 | 2.02 | +0.52 | +34.67% | 1 | 2 | 0.24 | 0.14 | 0.01 | -0.08 | 5/6/2024 | 5/6/2024 9:58:57 AM EST |
| 375.00 | 1.04 | 1.29 | 1.30 | +0.75 | +136.37% | 1 | 10 | 0.24 | 0.10 | 0.01 | -0.07 | 5/6/2024 | 5/6/2024 9:58:57 AM EST |
| 380.00 | 0.50 | 1.73 | % | 0 | 0 | 0.26 | 0.07 | 0.01 | -0.05 | 5/6/2024 9:58:57 AM EST | |||
| 385.00 | 0.12 | 0.75 | % | 0 | 0 | 0.25 | 0.05 | 0.00 | -0.04 | 5/6/2024 9:58:57 AM EST | |||
| 390.00 | 0.14 | 0.89 | % | 0 | 0 | 0.25 | 0.03 | 0.00 | -0.03 | 5/6/2024 9:58:57 AM EST | |||
| 395.00 | 0.00 | 0.75 | % | 0 | 0 | 0.30 | 0.02 | 0.00 | -0.02 | 5/6/2024 9:58:57 AM EST | |||
| 400.00 | 0.02 | 0.74 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.32 | 0.01 | 0.00 | -0.01 | 4/29/2024 | 5/6/2024 9:58:57 AM EST |
| 405.00 | 0.00 | 0.75 | % | 0 | 0 | 0.34 | 0.01 | 0.00 | -0.01 | 5/6/2024 9:58:57 AM EST | |||
| 410.00 | 0.00 | 0.75 | % | 0 | 0 | 0.36 | 0.01 | 0.00 | -0.01 | 5/6/2024 9:58:57 AM EST | |||
| 415.00 | 0.00 | 0.75 | % | 0 | 0 | 0.38 | 0.00 | 0.00 | 0.00 | 5/6/2024 9:58:57 AM EST | |||
| 420.00 | 0.00 | 0.75 | % | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 5/6/2024 9:58:57 AM EST | |||
| 425.00 | 0.00 | 2.14 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 5/6/2024 9:58:57 AM EST | |||
| 430.00 | 0.00 | 0.75 | % | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 5/6/2024 9:58:57 AM EST | |||
| 435.00 | 0.00 | 0.75 | % | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 5/6/2024 9:58:57 AM EST | |||
| 440.00 | 0.00 | 0.75 | % | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 5/6/2024 9:58:57 AM EST | |||
| 445.00 | 0.00 | 0.75 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 5/6/2024 9:58:57 AM EST | |||
| 450.00 | 0.00 | 0.75 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 5/6/2024 9:58:57 AM EST | |||
| 455.00 | 0.00 | 0.75 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 5/6/2024 9:58:57 AM 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 | 0.94 | 0.00 | 0.00 | 0.00 | 5/6/2024 9:58:57 AM EST | |||
| 210.00 | 0.00 | 0.75 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 5/6/2024 9:58:57 AM EST | |||
| 215.00 | 0.00 | 0.75 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 5/6/2024 9:58:57 AM EST | |||
| 220.00 | 0.00 | 0.75 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 5/6/2024 9:58:57 AM EST | |||
| 225.00 | 0.00 | 0.75 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 5/6/2024 9:58:57 AM EST | |||
| 230.00 | 0.00 | 0.75 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 5/6/2024 9:58:57 AM EST | |||
| 235.00 | 0.00 | 0.15 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 5/6/2024 9:58:57 AM EST | |||
| 240.00 | 0.00 | 0.75 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 5/6/2024 9:58:57 AM EST | |||
| 245.00 | 0.00 | 0.75 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 5/6/2024 9:58:57 AM EST | |||
| 250.00 | 0.00 | 0.15 | % | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 5/6/2024 9:58:57 AM EST | |||
| 255.00 | 0.00 | 0.75 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 5/6/2024 9:58:57 AM EST | |||
| 260.00 | 0.00 | 0.75 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 5/6/2024 9:58:57 AM EST | |||
| 265.00 | 0.00 | 0.75 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 5/6/2024 9:58:57 AM EST | |||
| 270.00 | 0.00 | 0.34 | % | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 5/6/2024 9:58:57 AM EST | |||
| 275.00 | 0.00 | 0.75 | % | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 5/6/2024 9:58:57 AM EST | |||
| 280.00 | 0.00 | 0.75 | % | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 5/6/2024 9:58:57 AM EST | |||
| 285.00 | 0.00 | 0.75 | 0.70 | 0.00 | 0.00% | 0 | 1 | 0.38 | -0.01 | 0.00 | -0.01 | 4/30/2024 | 5/6/2024 9:58:57 AM EST |
| 290.00 | 0.09 | 0.84 | 0.94 | 0.00 | 0.00% | 0 | 6 | 0.30 | -0.03 | 0.00 | -0.02 | 5/2/2024 | 5/6/2024 9:58:57 AM EST |
| 295.00 | 0.65 | 0.80 | 0.64 | -0.87 | -57.62% | 15 | 1 | 0.34 | -0.05 | 0.00 | -0.04 | 5/6/2024 | 5/6/2024 9:58:57 AM EST |
| 300.00 | 0.85 | 2.12 | 1.49 | 0.00 | 0.00% | 0 | 1 | 0.30 | -0.07 | 0.00 | -0.05 | 4/29/2024 | 5/6/2024 9:58:57 AM EST |
| 305.00 | 1.10 | 1.53 | 2.31 | 0.00 | 0.00% | 0 | 14 | 0.30 | -0.09 | 0.01 | -0.07 | 5/2/2024 | 5/6/2024 9:58:57 AM EST |
| 310.00 | 1.45 | 1.83 | 1.93 | 0.00 | 0.00% | 0 | 17 | 0.29 | -0.12 | 0.01 | -0.09 | 5/3/2024 | 5/6/2024 9:58:57 AM EST |
| 315.00 | 1.99 | 2.41 | 2.37 | 0.00 | 0.00% | 0 | 6 | 0.27 | -0.16 | 0.01 | -0.11 | 5/3/2024 | 5/6/2024 9:58:57 AM EST |
| 320.00 | 2.75 | 3.25 | 2.95 | -0.30 | -9.24% | 1 | 15 | 0.27 | -0.20 | 0.01 | -0.12 | 5/6/2024 | 5/6/2024 9:58:57 AM EST |
| 325.00 | 3.80 | 4.30 | 4.03 | +0.20 | +5.23% | 4 | 5 | 0.26 | -0.25 | 0.01 | -0.13 | 5/6/2024 | 5/6/2024 9:58:57 AM EST |
| 330.00 | 5.15 | 5.85 | 5.29 | +0.48 | +9.98% | 1 | 11 | 0.26 | -0.31 | 0.01 | -0.15 | 5/6/2024 | 5/6/2024 9:58:57 AM EST |
| 335.00 | 6.80 | 7.40 | 7.42 | 0.00 | 0.00% | 0 | 12 | 0.25 | -0.38 | 0.01 | -0.16 | 5/3/2024 | 5/6/2024 9:58:57 AM EST |
| 340.00 | 8.75 | 9.65 | 9.57 | 0.00 | 0.00% | 0 | 1 | 0.25 | -0.45 | 0.01 | -0.16 | 5/3/2024 | 5/6/2024 9:58:57 AM EST |
| 345.00 | 11.25 | 11.80 | 11.95 | 0.00 | 0.00% | 0 | 6 | 0.25 | -0.52 | 0.02 | -0.16 | 5/3/2024 | 5/6/2024 9:58:57 AM EST |
| 350.00 | 14.05 | 14.85 | 14.35 | 0.00 | 0.00% | 0 | 17 | 0.25 | -0.60 | 0.02 | -0.15 | 5/3/2024 | 5/6/2024 9:58:57 AM EST |
| 355.00 | 17.35 | 18.05 | % | 0 | 0 | 0.25 | -0.68 | 0.01 | -0.14 | 5/6/2024 9:58:57 AM EST | |||
| 360.00 | 21.00 | 21.95 | % | 0 | 0 | 0.27 | -0.75 | 0.01 | -0.12 | 5/6/2024 9:58:57 AM EST | |||
| 365.00 | 23.50 | 26.65 | % | 0 | 0 | 0.24 | -0.81 | 0.01 | -0.10 | 5/6/2024 9:58:57 AM EST | |||
| 370.00 | 27.90 | 31.50 | % | 0 | 0 | 0.23 | -0.86 | 0.01 | -0.08 | 5/6/2024 9:58:57 AM EST | |||
| 375.00 | 32.20 | 36.35 | % | 0 | 0 | 0.34 | -0.90 | 0.01 | -0.07 | 5/6/2024 9:58:57 AM EST | |||
| 380.00 | 36.85 | 40.95 | % | 0 | 0 | 0.36 | -0.93 | 0.01 | -0.05 | 5/6/2024 9:58:57 AM EST | |||
| 385.00 | 41.60 | 45.70 | % | 0 | 0 | 0.38 | -0.95 | 0.00 | -0.04 | 5/6/2024 9:58:57 AM EST | |||
| 390.00 | 46.45 | 50.55 | % | 0 | 0 | 0.40 | -0.97 | 0.00 | -0.03 | 5/6/2024 9:58:57 AM EST | |||
| 395.00 | 51.30 | 55.40 | % | 0 | 0 | 0.42 | -0.98 | 0.00 | -0.02 | 5/6/2024 9:58:57 AM EST | |||
| 400.00 | 56.20 | 60.35 | % | 0 | 0 | 0.44 | -0.99 | 0.00 | -0.01 | 5/6/2024 9:58:57 AM EST | |||
| 405.00 | 61.10 | 65.25 | % | 0 | 0 | 0.47 | -0.99 | 0.00 | -0.01 | 5/6/2024 9:58:57 AM EST | |||
| 410.00 | 66.05 | 70.20 | % | 0 | 0 | 0.49 | -0.99 | 0.00 | -0.01 | 5/6/2024 9:58:57 AM EST | |||
| 415.00 | 71.05 | 75.15 | % | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 5/6/2024 9:58:57 AM EST | |||
| 420.00 | 76.00 | 80.15 | % | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 5/6/2024 9:58:57 AM EST | |||
| 425.00 | 81.00 | 85.10 | % | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 5/6/2024 9:58:57 AM EST | |||
| 430.00 | 86.05 | 90.05 | % | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 5/6/2024 9:58:57 AM EST | |||
| 435.00 | 91.00 | 95.05 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 5/6/2024 9:58:57 AM EST | |||
| 440.00 | 95.90 | 100.00 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 5/6/2024 9:58:57 AM EST | |||
| 445.00 | 100.85 | 105.00 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 5/6/2024 9:58:57 AM EST | |||
| 450.00 | 105.85 | 110.00 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 5/6/2024 9:58:57 AM EST | |||
| 455.00 | 110.85 | 114.95 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 5/6/2024 9:58:57 AM EST |