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

HOME DEPOT INC (HD) Option Chains 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   0.214 0.191 335.09 3.11
 
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 3.90 6.45 4.85 0.00 41 407  W   330 HD 0.00 0.07 0.04 0.00 299 806  W  
HD 0.00 0.58 0.35 0.00 2228 428  W   335 HD 0.01 0.30 0.34 0.00 488 429  W  
HD 0.01 0.04 0.02 0.00 344 716  W   340 HD 3.70 6.40 5.34 0.00 55 216  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 5.90 8.25 6.60 6.75 42 144  W   330 HD 1.49 1.72 1.51 1.19 171 210  W  
HD 5.15 5.50 5.25 5.01 82 138  W   332.5 HD 2.34 2.78 2.28 1.95 306 35  W  
HD 3.70 4.20 4.00 3.56 842 294  W   335 HD 3.35 3.60 3.40 2.99 245 162  W  
HD 2.52 2.80 2.48 2.40 262 180  W   337.5 HD 4.70 4.95 4.85 4.33 67 68  W  
HD 1.68 1.91 1.75 1.54 684 560  W   340 HD 6.05 7.50 6.65 5.96 27 148  W  
HD 0.98 1.30 1.15 0.93 270 200  W   342.5 HD 7.85 9.30 8.85 7.85 4 74  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 7.40 8.85 8.30 9.28 13 38  W   330 HD 2.56 2.81 2.95 1.97 28 246  W  
HD 5.75 7.15 6.65 7.57 51 35  W   332.5 HD 3.45 3.70 3.77 2.74 17 26  W  
HD 4.30 5.65 5.25 6.06 99 120  W   335 HD 4.50 5.65 4.95 3.71 72 189  W  
HD 3.05 4.35 3.90 4.74 47 74  W   337.5 HD 5.70 6.85 6.45 4.88 1 14  W  
HD 2.80 3.25 3.12 3.63 115 268  W   340 HD 7.00 8.20 7.40 6.25 13 158  W  
HD 1.99 2.50 2.17 2.72 21 17  W   342.5 HD 8.75 10.25 8.78 7.82 0 5  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 10.80 11.95 11.04 12.43 32 316  S   330 HD 5.40 6.00 5.50 2.10 58 1943  S  
HD 9.95 10.40 10.25 10.65 28 155  S   332.5 HD 6.40 6.70 6.60 2.78 64 129  S  
HD 8.60 8.90 8.85 9.01 194 1011  S   335 HD 7.50 7.80 7.82 3.60 88 1630  S  
HD 7.30 7.60 7.50 7.53 58 41  S   337.5 HD 8.70 9.05 8.80 4.58 26 108  S  
HD 6.15 6.45 6.40 6.21 125 1588  S   340 HD 10.05 10.40 10.47 5.72 40 777  S  
HD 3.70 5.45 4.88 5.05 51 126  S   342.5 HD 11.50 12.80 12.04 7.02 80 102  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 10.70 13.05 11.63 16.42 0 12  W   330 HD 6.00 6.40 6.74 1.84 1 43  W  
HD 8.65 10.05 9.41 12.76 40 46  W   335 HD 8.15 8.55 8.61 3.04 14 55  W  
HD 5.70 7.55 7.15 9.58 25 41  W   340 HD 10.50 12.05 12.70 4.72 0 36  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 11.95 13.75 12.40 21.41 2 18  W   330 HD 7.25 7.75 7.87 1.41 3 45  W  
HD 9.05 10.50 9.90 17.52 21 88  W   335 HD 8.75 10.05 8.31 2.29 0 82  W  
HD 6.50 7.95 7.64 13.99 11 85  W   340 HD 11.00 12.65 12.70 3.54 4 40  W  
 
2024-06-07 - Calls 2024-06-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
HD 13.00 14.30 0.00 27.50 0 0  W   330 HD 6.35 8.50 0.00 0.95 0 0  W  
HD 10.15 11.10 10.50 23.42 3 2  W   335 HD 9.90 11.05 0.00 1.55 0 0  W  
HD 7.90 8.45 7.33 19.60 0 1  W   340 HD 12.15 13.30 0.00 2.40 0 0  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 14.70 15.10 14.45 43.00 265 898  S   330 HD 9.05 9.40 9.40 0.30 64 819  S  
HD 11.85 12.20 11.58 38.77 55 438  S   335 HD 11.20 11.60 11.55 0.49 90 296  S  
HD 9.30 9.65 8.82 34.64 79 4210  S   340 HD 13.75 14.15 14.18 0.79 9 4753  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.