Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

Option Chains For HD Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
HD HOME DEPOT INC   0.220 0.193 335.36 2.47
 
2024-04-19 - Calls 2024-04-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
HD 4.45 6.00 4.34 0.00 16 99  S   330 HD 0.00 0.03 0.05 0.00 170 5487  S  
HD 0.12 0.94 0.65 0.00 565 551  S   335 HD 0.01 0.81 0.04 0.00 280 581  S  
HD 0.00 0.01 0.01 0.00 260 1040  S   340 HD 3.40 6.15 5.41 0.00 98 5398  S  
 
2024-04-26 - Calls 2024-04-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
HD 7.45 7.75 7.80 6.99 40 16  W   330 HD 1.84 1.98 1.83 1.15 669 304  W  
HD 5.75 6.00 5.77 5.22 83 101  W   332.5 HD 2.55 2.73 2.86 1.88 35 115  W  
HD 4.25 4.45 4.28 3.74 457 421  W   335 HD 3.55 3.80 3.69 2.90 216 289  W  
HD 3.00 3.20 3.15 2.55 150 266  W   337.5 HD 4.75 5.10 4.93 4.21 28 96  W  
HD 2.00 2.20 2.22 1.65 1278 1203  W   340 HD 6.30 6.70 7.25 5.80 15 222  W  
HD 1.34 1.48 1.47 1.02 91 167  W   342.5 HD 8.00 8.50 8.60 7.66 1 29  W  
 
2024-05-03 - Calls 2024-05-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
HD 8.40 9.80 8.10 9.52 161 2  W   330 HD 3.15 3.45 3.15 1.94 29 134  W  
HD 7.50 9.20 6.75 7.80 15 5  W   332.5 HD 3.95 5.10 4.52 2.70 10 10  W  
HD 5.30 6.45 5.45 6.27 201 64  W   335 HD 5.05 6.00 5.28 3.65 40 114  W  
HD 4.80 5.10 5.10 4.93 40 37  W   337.5 HD 6.25 7.00 6.96 4.80 2 12  W  
HD 3.70 4.00 3.90 3.80 117 78  W   340 HD 6.70 9.20 8.02 6.15 1 128  W  
HD 2.79 3.05 2.75 2.86 69 59  W   342.5 HD 9.15 10.15 10.10 7.69 8 68  W  
 
2024-05-10 - Calls 2024-05-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
HD 9.55 11.25 9.25 12.68 12 29  W   330 HD 2.71 5.50 4.28 2.08 36 221  W  
HD 7.40 8.00 7.80 9.24 30 90  W   335 HD 6.05 6.70 6.18 3.57 8 169  W  
HD 4.40 5.40 5.16 6.41 34 145  W   340 HD 8.60 10.60 9.95 5.65 3 154  W  
 
2024-05-17 - Calls 2024-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
HD 13.10 13.40 12.80 16.69 16 317  S   330 HD 6.40 6.60 6.65 1.84 131 1838  S  
HD 10.10 10.40 10.20 13.02 99 845  S   335 HD 8.45 8.65 8.40 3.03 99 1930  S  
HD 7.65 7.80 7.79 9.82 80 1454  S   340 HD 10.90 11.10 11.60 4.69 123 767  S  
 
2024-05-24 - Calls 2024-05-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
HD 13.40 14.75 27.15 21.69 0 3  W   330 HD 6.90 7.45 7.40 1.42 1 30  W  
HD 10.20 11.65 10.31 17.80 9 12  W   335 HD 8.90 9.45 9.75 2.29 12 21  W  
HD 7.65 9.45 7.91 14.26 6 16  W   340 HD 11.35 11.95 12.60 3.53 2 15  W  
 
2024-05-31 - Calls 2024-05-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
HD 13.50 15.70 13.59 27.79 2 4  W   330 HD 8.20 8.75 8.26 0.96 8 25  W  
HD 10.65 12.25 11.60 23.71 1 8  W   335 HD 9.75 11.05 10.87 1.56 0 79  W  
HD 8.15 10.15 8.98 19.88 8 67  W   340 HD 12.70 13.65 14.00 2.41 0 31  W  
 
2024-06-21 - Calls 2024-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
HD 16.15 16.50 15.95 52.54 58 855  S   330 HD 9.90 10.15 10.04 0.14 100 772  S  
HD 13.20 13.55 12.75 48.35 81 126  S   335 HD 12.05 12.25 13.10 0.24 7 264  S  
HD 10.65 10.90 10.40 44.21 25 4010  S   340 HD 14.50 14.80 15.20 0.39 56 4294  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.