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   0.225 0.189 342.85 7.32
 
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 4.25 6.85 5.40 0.00 280 567  W   337.5 HD 0.00 0.15 0.04 0.00 359 107  W  
HD 2.14 4.55 2.86 0.00 440 950  W   340 HD 0.00 0.22 0.08 0.00 1392 102  W  
HD 0.34 0.53 0.70 0.00 2175 998  W   342.5 HD 0.00 0.05 0.13 0.00 282 24  W  
HD 0.00 0.01 0.01 0.00 929 431  W   345 HD 1.24 3.55 3.64 0.00 2371 47  W  
HD 0.00 0.01 0.01 0.00 898 1957  W   347.5 HD 3.35 6.10 3.50 0.00 32 0  W  
HD 0.00 0.01 0.01 0.00 560 718  W   350 HD 6.15 8.50 16.20 0.00 0 12  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 6.20 7.70 6.90 7.00 144 196  W   337.5 HD 0.89 1.55 1.25 1.17 119 78  W  
HD 5.10 5.40 5.10 5.24 388 550  W   340 HD 1.90 2.04 1.95 1.90 276 171  W  
HD 3.65 3.80 3.75 3.76 217 98  W   342.5 HD 2.87 3.05 2.94 2.91 171 5  W  
HD 2.41 2.60 2.50 2.57 1580 1872  W   345 HD 4.15 4.35 4.10 4.22 333 132  W  
HD 1.51 1.63 1.68 1.67 1140 906  W   347.5 HD 5.25 6.90 7.55 5.82 36 8  W  
HD 0.93 1.15 0.93 1.03 947 529  W   350 HD 6.75 9.35 9.44 7.67 42 38  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 10.55 11.70 10.99 9.57 149 135  S   337.5 HD 4.65 6.10 5.37 1.95 314 249  S  
HD 9.65 10.05 9.65 7.85 436 2023  S   340 HD 6.10 6.30 6.32 2.71 199 747  S  
HD 8.30 8.50 8.55 6.32 595 162  S   342.5 HD 7.20 7.40 7.35 3.66 506 109  S  
HD 7.00 7.35 6.95 4.98 559 1368  S   345 HD 8.40 8.65 8.88 4.80 167 2910  S  
HD 5.90 6.10 6.15 3.84 84 82  S   347.5 HD 9.50 10.05 9.60 6.15 49 46  S  
HD 4.75 5.20 5.10 2.90 482 2401  S   350 HD 10.95 12.00 11.56 7.69 97 859  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 8.75 11.25 9.60 11.00 35 58  W   340 HD 5.95 7.95 6.05 2.75 4 70  W  
HD 6.30 9.25 7.65 7.85 22 62  W   345 HD 8.15 9.40 10.10 4.52 4 46  W  
HD 5.75 6.10 5.85 5.32 60 196  W   350 HD 10.90 12.20 11.35 6.91 6 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 10.35 11.65 11.25 14.98 29 94  W   340 HD 7.85 8.35 8.93 2.36 8 48  W  
HD 7.55 9.50 7.84 11.53 26 54  W   345 HD 10.20 12.50 11.35 3.76 6 29  W  
HD 6.05 6.70 5.85 8.57 30 75  W   350 HD 12.45 13.70 22.16 5.66 0 35  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 11.05 12.80 11.04 20.00 2 11  W   340 HD 7.85 9.40 9.57 1.79 1 0  W  
HD 8.70 9.50 8.90 16.26 16 9  W   345 HD 10.70 11.90 11.95 2.82 2 4  W  
HD 6.55 7.75 8.30 12.90 14 16  W   350 HD 13.25 14.50 14.35 4.23 3 20  W  
 
2024-06-14 - Calls 2024-06-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
HD 11.90 12.95 8.50 26.16 0 1  W   340 HD 8.95 10.05 10.09 1.20 3 0  W  
HD 9.30 10.35 9.95 22.18 5 0  W   345 HD 11.45 12.55 0.00 1.89 0 0  W  
HD 5.80 8.80 6.70 18.48 3 0  W   350 HD 13.70 15.55 13.00 2.87 4 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 12.85 13.20 12.87 33.50 165 4396  S   340 HD 9.70 10.00 9.75 0.71 1453 5947  S  
HD 10.15 10.45 10.20 29.37 335 433  S   345 HD 12.05 12.45 12.23 1.14 150 786  S  
HD 7.95 8.15 8.05 25.42 161 1225  S   350 HD 15.00 15.30 15.65 1.75 37 1344  S  
 
2024-07-19 - Calls 2024-07-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
HD 15.70 16.05 15.65 73.02 20 132  S   340 HD 11.40 11.65 11.60 0.02 59 70  S  
HD 13.05 13.30 12.65 69.07 37 137  S   345 HD 13.80 14.15 13.80 0.04 19 203  S  
HD 10.65 10.90 10.35 65.13 24 91  S   350 HD 16.45 16.80 18.05 0.07 9 3  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.