Free Trial

Home Depot (HD) Options Chain & Prices

Home Depot logo
$400.73 -6.45 (-1.58%)
Closing price 08/14/2025 03:59 PM Eastern
Extended Trading
$400.68 -0.05 (-0.01%)
As of 08/14/2025 07:59 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
8/15/2025$325.00$0.001Put4 - 4749
(+5)
111.65%
(+16.48%)
-0.0001594
8/15/2025$330.00$0.001Put1149791399
(+5)
107.02%
(+16.49%)
-0.0002511
8/15/2025$330.00$71.164Call11 - 46
(+1)
107.02%
(+16.49%)
0.9997461
8/15/2025$332.50$0.002Put1421139
(+39)
104.77%
(+16.56%)
-0.00031614
8/15/2025$335.00$0.002Put2419815
(+13)
102.56%
(+16.67%)
-0.0004019
8/15/2025$337.50$0.003Put93614
(+11)
100.32%
(+16.75%)
-0.000519
8/15/2025$340.00$0.003Put9171304
(-2)
98.05%
(+16.80%)
-0.0006498
8/15/2025$340.00$61.170Call3 - 357
(+0)
98.02%
(+16.75%)
0.9993451
8/15/2025$345.00$0.005Put15 - 41346
(+0)
93.32%
(+16.67%)
-0.00104315
8/15/2025$347.50$0.007Put4 - 360
(+0)
90.87%
(+16.54%)
-0.0013123
8/15/2025$350.00$0.008Put14311281
(-31)
88.36%
(+16.31%)
-0.0016367
8/15/2025$350.00$51.178Call1 - - 231
(+0)
88.33%
(+16.26%)
0.9983551
8/15/2025$355.00$0.013Put23 - 11594
(-5)
82.94%
(+15.43%)
-0.0025267
8/15/2025$355.00$46.184Call31 - 763
(+0)
82.94%
(+15.41%)
0.997473
8/15/2025$357.50$0.015Put11 - 5102
(+8)
80.08%
(+14.79%)
-0.0031075
8/15/2025$360.00$0.018Put13311022450
(-42)
77.11%
(+14.04%)
-0.00380323
8/15/2025$360.00$41.242Call14 - 1436
(-2)
77.16%
(+14.09%)
0.9962057
8/15/2025$362.50$0.022Put11 - 2624
(+0)
74.03%
(+13.16%)
-0.0046371
8/15/2025$365.00$0.026Put1 - - 684
(-14)
70.82%
(+12.16%)
-0.0056331
8/15/2025$365.00$36.251Call71 - 940
(-11)
70.88%
(+12.19%)
0.9943817
8/15/2025$367.50$0.031Put712414
(-7)
67.50%
(+11.00%)
-0.0068314
8/15/2025$367.50$33.707Call3 - - 106
(+0)
67.50%
(+11.00%)
0.9931651
8/15/2025$370.00$0.036Put241312371
(+15)
64.07%
(+9.77%)
-0.00827718
8/15/2025$370.00$31.213Call5818221430
(-4)
64.07%
(+9.74%)
0.99171924
8/15/2025$372.50$0.042Put3 - - 117
(+0)
60.58%
(+8.48%)
-0.0100093
8/15/2025$375.00$0.049Put4123047
(+7)
56.87%
(+6.97%)
-0.0122174
8/15/2025$375.00$26.229Call40411035
(-18)
56.87%
(+6.97%)
0.98777916
8/15/2025$377.50$0.058Put46339366
(-2)
53.10%
(+5.53%)
-0.0149457
8/15/2025$377.50$23.788Call1 - - 121
(-1)
53.17%
(+5.57%)
0.9851051
8/15/2025$380.00$0.068Put4812102019
(+89)
49.24%
(+3.99%)
-0.01844522
8/15/2025$380.00$21.249Call649172141
(-217)
49.24%
(+3.99%)
0.98155130
8/15/2025$382.50$0.080Put371421355
(+76)
45.28%
(+2.48%)
-0.02304914
8/15/2025$382.50$18.763Call59 - - 214
(-7)
45.28%
(+2.45%)
0.97694720
8/15/2025$385.00$0.097Put947863811665
(+10)
41.23%
(+0.89%)
-0.02936433
8/15/2025$385.00$16.280Call323 - 201853
(-38)
41.23%
(+0.89%)
0.97063257
8/15/2025$387.50$0.119Put20723165480
(+1)
37.23%
(-0.59%)
-0.03839736
8/15/2025$387.50$13.853Call14 - 4404
(-28)
37.23%
(-0.59%)
0.9616087
8/15/2025$390.00$0.156Put339165149519
(+99)
33.19%
(-2.12%)
-0.05360967
8/15/2025$390.00$11.342Call18520232009
(-354)
33.19%
(-2.15%)
0.94638756
8/15/2025$392.50$0.228Put1867219
(+88)
29.61%
(-3.38%)
-0.08117216
BREAKING: The House just passed 3 pro-crypto bills! (Ad)

THREE pro-crypto bills just passed the House! Now, experts believe altcoin season is officially here.

Discover the under-the-radar project I believe will skyrocket as a result.
8/15/2025$392.50$8.914Call376 - 292
(-17)
29.61%
(-3.38%)
0.9188246
8/15/2025$395.00$0.381Put1,615905690289
(+108)
26.76%
(-4.09%)
-0.134162122
8/15/2025$395.00$6.572Call1101251717
(-82)
26.71%
(-4.14%)
0.86439229
8/15/2025$397.50$0.735Put63958420104
(+76)
24.68%
(-4.28%)
-0.23910457
8/15/2025$397.50$4.464Call34116514
(-46)
24.71%
(-4.25%)
0.76360414
8/15/2025$400.00$1.453Put27512082288
(+267)
23.53%
(-3.79%)
-0.40478397
8/15/2025$400.00$2.641Call32887802894
(-448)
26.68%
(-0.16%)
0.596021125
8/15/2025$402.50$2.701Put22485127257
(+255)
23.23%
(-2.74%)
-0.60587453
8/15/2025$402.50$1.404Call232761271813
(-35)
23.22%
(-2.74%)
0.40236112
8/15/2025$405.00$4.495Put24618240281
(+275)
23.76%
(-1.20%)
-0.78165146
8/15/2025$405.00$0.662Call1,8081,2214483146
(-158)
23.76%
(-2.09%)
0.229478240
8/15/2025$407.50$6.681Put4643265
(+65)
25.17%
(+0.79%)
-0.89237510
8/15/2025$407.50$0.319Call2323914997
(+69)
28.11%
(+3.51%)
0.12345197
8/15/2025$410.00$9.010Put1010 - 24
(+21)
27.26%
(+2.99%)
-0.9464055
8/15/2025$410.00$0.170Call815260464996
(+412)
27.31%
(+3.04%)
0.068424220
8/15/2025$412.50$0.101Call4710291083
(+1044)
29.77%
(+5.22%)
0.04094715
8/15/2025$415.00$0.064Call44417437
(+30)
32.39%
(+5.08%)
0.02560236
8/15/2025$417.50$0.042Call9616683149
(+3142)
35.04%
(+7.07%)
0.01653414
8/15/2025$420.00$0.029Call9 - 6632
(+173)
37.54%
(+8.27%)
0.0112497
8/15/2025$425.00$0.015Call30 - - 218
(+2)
42.55%
(+12.01%)
0.0055019
8/15/2025$430.00$0.008Call1 - - 638
(+0)
47.26%
(+13.55%)
0.0029831
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NYSE:HD) was last updated on 8/15/2025 by MarketBeat.com Staff
From Our Partners