Cboe Global Markets

HD - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

Home Depot Inc (hd)

2025-06-12 15:59:59 ET (Delayed)
Bid: 
362.36
Ask: 
363.16
Vol: 
2,918,063
Last: 
362.99
Change: 
+2.7 (+0.749%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 June
 
Options Chain
Total Records: 18
Calls
(EXPR: Fri Jun 13 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
HD 357.500
6.95
+2.375
5.7
6.35
145
0.26
0.8664
0.0411
147
HD 360.000
3.98
+0.99
3.65
4.05
319
0.23
0.7501
0.0654
284
HD 362.500
1.86
+0.04
1.89
2.47
115
0.23
0.5657
0.0847
268
HD 365.000
0.92
-0.09
0.87
1.29
742
0.24
0.3538
0.081
598
HD 367.500
0.42
-0.1
0.33
1.6
219
0.33
0.1865
0.0569
611
HD 370.000
0.17
-0.075
0.12
0.3
210
0.26
0.0925
0.033
381
Fri Jun 13 2025
Strike
HD 357.500
HD 360.000
HD 362.500
HD 365.000
HD 367.500
HD 370.000
Puts
(EXPR: Fri Jun 13 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
HD 357.500
0.41
-1.305
0.25
0.39
232
0.26
-0.1336
0.0411
479
HD 360.000
0.8
-1.91
0.54
0.82
469
0.25
-0.2499
0.0655
519
HD 362.500
1.85
-2.15
1.31
2.07
147
0.27
-0.4352
0.0854
158
HD 365.000
3
-2.675
2.61
3.05
814
0.23
-0.6513
0.0837
1442
HD 367.500
4.8
-2.825
4.35
5.1
669
0.24
-0.826
0.0602
801
HD 370.000
7.09
-2.81
6.4
7.7
43
0.26
-0.9233
0.0337
188
Calls
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
HD 357.500
8.75
+1.825
8
8.55
11
0.22
0.7033
0.0292
28
HD 360.000
6.75
+1.425
6.3
6.65
83
0.21
0.6292
0.0329
854
HD 362.500
4.6
+0.55
4.85
5.5
28
0.22
0.5453
0.0354
105
HD 365.000
3.6
+0.58
3.5
3.75
129
0.2
0.4557
0.0361
914
HD 367.500
2.55
+0.345
2.5
2.71
67
0.2
0.3663
0.0348
281
HD 370.000
1.76
+0.2
1.61
1.82
242
0.19
0.283
0.0315
3010
Fri Jun 20 2025
Strike
HD 357.500
HD 360.000
HD 362.500
HD 365.000
HD 367.500
HD 370.000
Puts
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
HD 357.500
2.44
-1.235
1.95
2.38
100
0.21
-0.3004
0.0296
227
HD 360.000
3.1
-1.575
2.91
3.15
402
0.21
-0.3757
0.0334
3184
HD 362.500
4.24
-1.71
3.55
4.15
87
0.2
-0.4612
0.036
209
HD 365.000
5.5
-1.925
4.95
5.5
1,373
0.21
-0.5527
0.0368
560
HD 367.500
6.85
-2.325
6.35
6.9
23
0.2
-0.6441
0.0355
149
HD 370.000
8.15
-2.725
8
8.55
35
0.19
-0.7291
0.0322
1622
Calls
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
HD 357.500
10.43
+0
9.85
10.45
0
0.22
0.6625
0.0224
3
HD 360.000
8.15
+1.1
8.25
8.65
46
0.21
0.6062
0.024
48
HD 362.500
6.9
+1.125
6.75
7.25
11
0.21
0.5454
0.0252
10
HD 365.000
5.6
+1
5.45
5.75
60
0.21
0.4818
0.0258
101
HD 367.500
4.45
+0.8
4.3
4.6
7
0.21
0.4172
0.0256
9
HD 370.000
3.4
+0.615
2.93
3.95
57
0.21
0.354
0.0246
173
Fri Jun 27 2025
Strike
HD 357.500
HD 360.000
HD 362.500
HD 365.000
HD 367.500
HD 370.000
Puts
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
HD 357.500
3.82
-1.33
2.93
4
4
0.21
-0.3425
0.0227
13
HD 360.000
4.63
-1.545
4.5
5.25
9
0.23
-0.4
0.0245
80
HD 362.500
6.18
-1.17
5.5
5.9
23
0.22
-0.4621
0.0257
13
HD 365.000
7.2
-1.5
6.7
7.05
5
0.21
-0.5273
0.0264
53
HD 367.500
8.25
-1.975
7.85
8.5
2
0.19
-0.5936
0.0263
1
HD 370.000
8.99
-2.985
9.4
10
2
0.2
-0.6589
0.0254
29
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe's world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.