Free Trial

Home Depot (HD) Options Chain & Prices

Home Depot logo
$387.40 -0.90 (-0.23%)
Closing price 03:59 PM Eastern
Extended Trading
$386.15 -1.25 (-0.32%)
As of 04:31 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

HD Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
10/17/2025$310.00$0.002Put1 - - 216
(+1)
89.66%
(+17.75%)
-0.0003071
10/17/2025$310.00$78.646Call1 - - 2
(+0)
89.66%
(+17.74%)
0.9998051
10/17/2025$315.00$73.650Call2 - - 4
(+1)
87.65%
(+18.18%)
0.9995442
10/17/2025$320.00$68.656Call1 - - 1
(+1)
85.80%
(+18.26%)
0.9990571
10/17/2025$330.00$0.021Put1 - - 177
(-1)
81.06%
(+17.05%)
-0.0030971
10/17/2025$332.50$0.026Put1 - 18
(+3)
79.50%
(+16.54%)
-0.0038861
10/17/2025$332.50$56.182Call2 - - 0
(+0)
79.50%
(+16.53%)
0.9962262
10/17/2025$335.00$0.033Put2 - - 169
(+1)
77.77%
(+15.96%)
-0.0047972
10/17/2025$335.00$53.690Call4 - - 4
(+0)
77.77%
(+15.96%)
0.9953154
10/17/2025$337.50$51.198Call2 - - 0
(+0)
75.86%
(+15.35%)
0.9942772
10/17/2025$345.00$0.064Put3 - 2154
(+13)
69.11%
(+13.39%)
-0.0097523
10/17/2025$350.00$0.082Put513871004
(+19)
63.81%
(+12.03%)
-0.01311213
10/17/2025$352.50$0.092Put15 - 1549
(+34)
60.95%
(+11.34%)
-0.0150641
10/17/2025$355.00$0.101Put311320
(+2)
57.96%
(+10.63%)
-0.0172433
10/17/2025$360.00$0.123Put161131239
(+4)
51.68%
(+9.22%)
-0.02255211
10/17/2025$365.00$0.152Put823508
(-30)
45.28%
(+7.59%)
-0.0305128
10/17/2025$367.50$0.176Put9 - 2315
(-34)
42.27%
(+6.69%)
-0.0368643
10/17/2025$370.00$0.215Put12814301052
(+32)
39.53%
(+5.74%)
-0.0464635
10/17/2025$370.00$18.890Call3 - - 105
(-6)
39.53%
(+5.73%)
0.9536913
10/17/2025$372.50$0.281Put40917208
(-17)
37.14%
(+5.27%)
-0.06136625
10/17/2025$375.00$0.388Put9717432262
(+77)
35.10%
(+5.52%)
-0.08434539
10/17/2025$375.00$14.064Call9521007
(-5)
35.10%
(+3.97%)
0.915916
10/17/2025$377.50$0.558Put4372117
(-12)
33.32%
(+3.24%)
-0.11880420
10/17/2025$377.50$11.736Call1183104
(-3)
33.32%
(+3.24%)
0.8816096
10/17/2025$380.00$0.824Put23750241131
(-104)
31.77%
(+2.61%)
-0.16875956
10/17/2025$380.00$9.502Call461414324
(-14)
31.77%
(+2.61%)
0.83197227
10/17/2025$382.50$1.231Put286144101590
(+14)
30.40%
(+2.07%)
-0.23838566
10/17/2025$382.50$7.408Call2219207
(+48)
30.40%
(+2.07%)
0.76296310
10/17/2025$385.00$1.840Put2488065681
(+23)
29.23%
(+1.57%)
-0.33034293
10/17/2025$385.00$5.514Call1414051411
(+1)
29.23%
(+1.57%)
0.67219271
10/17/2025$387.50$2.712Put2018589180
(+62)
28.24%
(+1.06%)
-0.44282572
10/17/2025$387.50$3.879Call3625281502
(+273)
28.24%
(+1.06%)
0.561591117
10/17/2025$390.00$3.896Put291881141185
(-37)
27.38%
(+0.48%)
-0.56815171
10/17/2025$390.00$2.551Call1,1835604122837
(+799)
27.38%
(+0.48%)
0.438717341
10/17/2025$392.50$5.422Put1291711228
(+0)
26.72%
(-0.11%)
-0.69302533
10/17/2025$392.50$1.558Call46175138405
(+194)
26.72%
(-0.11%)
0.316454173
10/17/2025$395.00$7.293Put7525181819
(-6)
26.51%
(-0.45%)
-0.80006536
10/17/2025$395.00$0.902Call1,2585575233016
(+1947)
26.51%
(-0.45%)
0.211456460
10/17/2025$397.50$9.439Put9 - 8141
(-7)
26.94%
(-0.37%)
-0.8773273
10/17/2025$397.50$0.520Call365226551824
(+1473)
26.94%
(-0.40%)
0.135381111
10/17/2025$400.00$11.757Put778202943
(-6)
27.97%
(+0.05%)
-0.92622628
10/17/2025$400.00$0.314Call2,4871,3946875960
(+1707)
27.97%
(+0.05%)
0.086887638
10/17/2025$402.50$0.203Call613343134596
(+447)
29.44%
(+0.75%)
0.057706209
10/17/2025$405.00$0.140Call1,465770352972
(+9)
31.21%
(+1.18%)
0.04011455
10/17/2025$407.50$0.103Call22183293
(-1)
33.15%
(+2.27%)
0.0290789
10/17/2025$410.00$0.078Call9564101527
(-94)
35.16%
(+3.08%)
0.0217829
10/17/2025$412.50$0.061Call6 - 3210
(-1)
37.18%
(+3.86%)
0.0167244
10/17/2025$415.00$0.049Call731434
(+15)
39.18%
(+4.61%)
0.0130986
10/17/2025$417.50$0.040Call1 - - 2084
(+0)
41.16%
(+5.32%)
0.0104191
10/17/2025$420.00$0.033Call31139523
(-5)
43.11%
(+6.01%)
0.00840419
10/17/2025$422.50$0.027Call12 - 12185
(+0)
45.03%
(+6.66%)
0.0068573
10/17/2025$425.00$0.023Call288 - 961
(-4)
46.92%
(+7.29%)
0.0056547
10/17/2025$430.00$0.017Call342142138
(-4)
50.61%
(+8.49%)
0.0039498
10/17/2025$435.00$0.012Call3 - - 932
(-11)
54.19%
(+9.64%)
0.0028442
10/17/2025$450.00$0.006Call2 - - 392
(+0)
64.36%
(+12.75%)
0.0012181
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NYSE:HD) was last updated on 10/16/2025 by MarketBeat.com Staff
From Our Partners