Free Trial

Home Depot (HD) Options Chain & Prices

Home Depot logo
$361.98 -4.15 (-1.13%)
As of 11:01 AM Eastern
This is a fair market value price provided by Polygon.io. Learn more.

HD Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
5/23/2025$300.00$0.002Put1 - - 752
(+0)
113.18%
(+30.18%)
-0.0003711
5/23/2025$310.00$0.004Put5 - - 555
(+0)
101.58%
(+25.66%)
-0.0008481
5/23/2025$315.00$0.006Put3 - - 204
(+1)
95.33%
(+23.06%)
-0.0012513
5/23/2025$320.00$0.009Put33 - 560
(-10)
88.75%
(+20.27%)
-0.0018222
5/23/2025$325.00$0.012Put558471334
(+6)
81.84%
(+17.31%)
-0.00263115
5/23/2025$327.50$0.014Put55 - 152
(+0)
78.25%
(+15.77%)
-0.0031541
5/23/2025$330.00$0.016Put13 - 2726
(+10)
74.57%
(+14.19%)
-0.0037795
5/23/2025$330.00$36.483Call4040 - 44
(+0)
74.57%
(+14.19%)
0.9962486
5/23/2025$332.50$0.019Put1 - 148
(+0)
70.80%
(+12.57%)
-0.004531
5/23/2025$335.00$0.021Put95 - 81794
(-57)
66.94%
(+10.90%)
-0.00543520
5/23/2025$337.50$0.025Put27 - 5196
(-112)
62.98%
(+9.18%)
-0.006545
5/23/2025$340.00$0.029Put70363521
(-65)
58.93%
(+8.83%)
-0.00790331
5/23/2025$340.00$26.501Call55 - 10
(+0)
58.93%
(+7.40%)
0.9921242
5/23/2025$342.50$0.033Put2851133
(-2)
54.79%
(+5.56%)
-0.0096134
5/23/2025$342.50$24.006Call2 - - 13
(+0)
54.79%
(+5.56%)
0.9904141
5/23/2025$345.00$0.038Put831321797
(-21)
50.57%
(+3.66%)
-0.01181928
5/23/2025$347.50$0.045Put30 - 19387
(+1)
46.28%
(+1.70%)
-0.01477711
5/23/2025$350.00$0.055Put13361171070
(-83)
42.00%
(-0.26%)
-0.01906751
5/23/2025$350.00$16.532Call32 - 15
(-5)
42.00%
(-0.26%)
0.980963
5/23/2025$352.50$0.071Put2012216
(-17)
37.90%
(-2.08%)
-0.02611513
5/23/2025$355.00$0.103Put21023931062
(-91)
32.78%
(-4.97%)
-0.03955766
5/23/2025$355.00$11.583Call15 - - 28
(+0)
34.28%
(-3.48%)
0.960476
5/23/2025$357.50$0.177Put6816859
(+68)
31.38%
(-4.22%)
-0.06744222
5/23/2025$357.50$9.158Call16 - 11112
(-44)
31.38%
(-4.22%)
0.9325867
5/23/2025$360.00$0.344Put4941371381800
(+11)
30.35%
(-3.19%)
-0.12376172
5/23/2025$360.00$6.826Call196675
(-1)
29.19%
(-4.35%)
0.87627610
5/23/2025$362.50$0.696Put1393723719
(+265)
27.54%
(-4.09%)
-0.22596859
5/23/2025$362.50$4.679Call74 - 1139
(-307)
27.54%
(-4.09%)
0.7741666
5/23/2025$365.00$1.381Put1,2072952992222
(+125)
26.60%
(-3.34%)
-0.384719328
5/23/2025$365.00$2.864Call962835534
(-437)
22.16%
(-7.78%)
0.61639455
5/23/2025$367.50$2.564Put2024543709
(+17)
25.92%
(-2.65%)
-0.58227773
5/23/2025$367.50$1.541Call24778146159
(+7)
25.92%
(-2.65%)
0.42337755
5/23/2025$370.00$4.292Put882135641637
(+241)
25.55%
(-2.03%)
-0.7646285
5/23/2025$370.00$0.748Call800494175476
(+191)
26.76%
(+3.83%)
0.249813186
5/23/2025$372.50$6.430Put184568710
(-97)
27.26%
(+0.28%)
-0.88819767
5/23/2025$372.50$0.345Call36171168173
(+28)
27.82%
(+0.83%)
0.13256597
5/23/2025$375.00$8.790Put3077617817
(-81)
28.91%
(+2.17%)
-0.951168118
5/23/2025$375.00$0.165Call48223494918
(+505)
28.06%
(+0.72%)
0.06871117
5/23/2025$377.50$11.242Put3114782
(-23)
31.40%
(+4.55%)
-0.97705219
5/23/2025$377.50$0.091Call1924630460
(-4)
31.40%
(+4.55%)
0.038858
Trump’s treachery (Ad)

Trump’s Final Reset Inside the shocking plot to re-engineer America’s financial system…and why you need to move your money now.

Millions of Americans are about to be wiped out, while others could make a fortune… click here to ma
5/23/2025$380.00$13.727Put4618131525
(-170)
34.78%
(+7.34%)
-0.98657226
5/23/2025$380.00$0.063Call302461391208
(-133)
34.78%
(+7.34%)
0.025604107
5/23/2025$382.50$16.222Put13 - 2284
(-1)
38.71%
(+10.15%)
-0.9905663
5/23/2025$382.50$0.050Call852852916
(+58)
38.71%
(+10.15%)
0.01927522
5/23/2025$385.00$18.719Put1110 - 116
(-86)
42.82%
(+12.67%)
-0.9926254
5/23/2025$385.00$0.044Call382382741388
(-215)
42.82%
(+12.67%)
0.01557688
5/23/2025$387.50$0.039Call106629965
(+153)
46.89%
(+14.81%)
0.01300134
5/23/2025$390.00$0.035Call19536361944
(-237)
50.84%
(+16.65%)
0.01101992
5/23/2025$392.50$0.032Call11410171735
(-56)
54.66%
(+18.49%)
0.00942624
5/23/2025$395.00$0.029Call1453866922
(-135)
58.34%
(+19.73%)
0.00811452
5/23/2025$397.50$0.026Call77 - 64379
(-17)
61.89%
(+21.09%)
0.00701621
5/23/2025$400.00$0.023Call326712052373
(-308)
65.32%
(+22.37%)
0.006087103
5/23/2025$402.50$0.021Call58739351
(-72)
68.63%
(+23.59%)
0.00529626
5/23/2025$405.00$38.710Put2110
(+0)
71.83%
(+24.76%)
-0.9983312
5/23/2025$405.00$0.019Call119 - 95979
(-30)
71.83%
(+26.35%)
0.0046179
5/23/2025$407.50$0.017Call30 - 11227
(-11)
74.92%
(+25.90%)
0.0040312
5/23/2025$410.00$0.015Call691437965
(-15)
77.91%
(+27.00%)
0.00352119
5/23/2025$412.50$0.013Call2346202
(-17)
80.80%
(+28.07%)
0.0030812
5/23/2025$415.00$0.012Call97385436
(-28)
83.60%
(+29.11%)
0.00269520
5/23/2025$417.50$0.011Call1 - 183
(+0)
86.31%
(+30.13%)
0.0023591
5/23/2025$420.00$0.010Call74 - 65276
(+24)
88.93%
(+31.13%)
0.00206449
5/23/2025$427.50$0.007Call99 - 11
(+0)
96.32%
(+33.96%)
0.0013831
5/23/2025$432.50$0.005Call1 - - 0
(+0)
100.87%
(+35.73%)
0.0010571
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NYSE:HD) was last updated on 5/23/2025 by MarketBeat.com Staff
From Our Partners