HD - Options Database

HOME DEPOT INC

$302.51 +0.01%

$302.93 (+0.14%)🌙

as of 09/17 06:02 PM

(9/17 15:06) ◀

Thursday, September 17, 2026 (6:02pm)

▶ (9/18 15:05)

◀ 9/17 18:02 ▶

Option Volume

Detail

ℹ

Current (09/17) 26,139

Calls: 7,164 (27%)

Puts: 18,975 (73%)

Prior (09/16) 17,812

Calls: 11,755 (66%)

Puts: 6,057 (34%)

Current vs Prior +46.75%

Calls: -39.06% (Calls)

Puts: +213.27% (Puts)

Prior 7-Day Total 139,027

Calls: 76,006 (55%)

Puts: 63,021 (45%)

Prior 7-Day Average 19,861

Calls: 10,858 (55%)

Puts: 9,003 (45%)

Current vs Prior 7-Day Avg +31.61%

Calls: -34.02%

Puts: +110.76%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (09/17) $54.06M

Calls: $3.15M (6%)

Puts: $50.91M (94%)

Prior (09/16) $19.72M

Calls: $2.41M (12%)

Puts: $17.31M (88%)

Current vs Prior +174.22%

Calls: +31.01%

Puts: +194.13%

Prior 7-Day Total $182.94M

Calls: $38.96M (21%)

Puts: $143.98M (79%)

Prior 7-Day Average $26.13M

Calls: $5.57M (21%)

Puts: $20.57M (79%)

Current vs Prior 7-Day Avg +106.86%

Calls: -43.36%

Puts: +147.50%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (09/17) 2.65

Prior (09/16) 0.52

Current vs Prior +414.03%

Prior 7-Day Average 0.80

Current vs Prior 7-Day Avg +229.77%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (09/17) 254,234

Calls: 140,980 (55%)

Puts: 113,254 (45%)

Prior (09/16) 251,539

Calls: 138,152 (55%)

Puts: 113,387 (45%)

Current vs Prior +1.07%

Prior 7-Day Total 1,670,127

Calls: 915,872 (55%)

Puts: 754,255 (45%)

Prior 7-Day Average 238,589

Calls: 130,838 (55%)

Puts: 107,750 (45%)

Current vs Prior 7-Day Avg +6.56%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (09/18) | Next (09/25)Expiry (09/18) | Next (10/16)

Current 1.66% | 3.43%1.66% | 6.42%

Prior 2.45% | 3.88%2.45% | 6.93%

Current vs Prior -32.04% | -11.67%-32.03% | -7.45%

Prior 7-Day Avg 2.68% | 4.06%3.37% | 7.02%

Current vs 7-Day Avg -37.86% | -15.45%-50.65% | -8.58%

Prior 7-Day Eod 2.45% | 3.88%2.45% | 6.93%

Current vs 7-Day Eod -32.04% | -11.67%-32.03% | -7.45%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 28.73% | 15.03%

Calls: 28.24% | 16.25%

Puts: 29.23% | 13.81%

Prior 17.83% | 7.21%

Calls: 16.38% | 7.63%

Puts: 19.28% | 6.78%

Current vs Prior +61.13% | +108.46%

Prior 7-Day Avg 25.93% | 7.63%

Calls: 23.58% | 7.38%

Puts: 28.27% | 7.88%

Current vs 7-Day Avg +10.82% | +96.95%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bearish conviction with 94% of dollar volume in puts ($50.91M) vs calls ($3.15M). Massive premium surge with dollar volume up 174% vs prior. Dollar volume significantly above 7-day average (107% higher). Extreme bearish P/C ratio of 2.65 - heavy put buying.

Smart Money BEARISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BEARISH

7-Day Avg BEARISH

Current BEARISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads

💰 Best Value Under $1

📊 High Delta (ITM)

🔥 High Volume

⏰ Backwardation

📈 Debit Spreads

📉 Credit Spreads

📅 Calendar Spreads

⚡ Straddles

🔀 Strangles

🦅 Iron Condors

🦋 Butterflies

⚖️ Ratio Spreads

🛡️ Covered Calls

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 32 of results (avg 7.1%, best 2.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$265.00	Oct 16	38.80	40.65	$39.72	4.7%	--	0.96	10
$250.00	Sep 18	51.80	54.40	$53.10	4.9%	--	0.94	20
$245.00	Sep 18	56.40	59.85	$58.13	5.9%	--	1.00	23
$260.00	Oct 16	42.75	46.05	$44.40	7.4%	--	0.97	10
$300.00	Oct 9	9.20	9.95	$9.57	7.8%	13	0.60	2

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$320.00	Oct 16	18.90	19.40	$19.15	2.6%	24	0.78	1.8K
$360.00	Sep 18	55.70	58.15	$56.93	4.3%	165	1.00	36
$325.00	Oct 30	23.50	24.70	$24.10	5.0%	1	0.76	1
$330.00	Oct 9	26.40	27.85	$27.13	5.3%	1	0.95	5
$330.00	Oct 16	26.45	28.00	$27.23	5.7%	1	0.89	432

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. -- found (avg $--, cheapest $--)

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 82 found (avg delta 0.81, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$245.00	Sep 18	56.40	59.85	$58.13	5.9%	--	1.00	23
$290.00	Sep 18	12.40	14.95	$13.68	18.6%	--	0.98	10
$260.00	Oct 16	42.75	46.05	$44.40	7.4%	--	0.97	10
$265.00	Oct 16	38.80	40.65	$39.72	4.7%	--	0.96	10
$295.00	Sep 18	7.60	9.75	$8.68	24.8%	--	0.95	14

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$312.50	Sep 18	8.00	10.60	$9.30	28.0%	126	1.00	323
$315.00	Sep 18	10.70	12.85	$11.77	18.3%	86	1.00	2.3K
$317.50	Sep 18	13.20	15.65	$14.43	17.0%	75	1.00	85
$320.00	Sep 18	16.30	17.60	$16.95	7.7%	2.6K	1.00	1.7K
$322.50	Sep 18	17.70	20.45	$19.08	14.4%	42	1.00	28

Most actively traded options today. High liquidity = easy entry/exit. 230 active (total vol 19.7K, top 3.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$310.00	Sep 18	0.16	0.28	$0.22	54.5%	496	0.09	2.1K
$312.50	Sep 18	0.06	0.21	$0.14	107.1%	225	0.06	242
$307.50	Sep 18	0.35	0.62	$0.49	55.1%	172	0.18	94
$320.00	Oct 16	2.66	3.05	$2.86	13.6%	156	0.23	619
$305.00	Sep 18	0.61	1.22	$0.92	66.3%	151	0.32	111

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$330.00	Sep 18	26.30	28.65	$27.48	8.6%	3.3K	1.00	2.2K
$320.00	Sep 18	16.30	17.60	$16.95	7.7%	2.6K	1.00	1.7K
$340.00	Sep 18	35.70	38.65	$37.17	7.9%	2.0K	1.00	355
$335.00	Sep 18	30.20	33.65	$31.92	10.8%	747	1.00	111
$295.00	Sep 25	1.22	1.97	$1.60	46.9%	737	0.23	571

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 7 strikes (avg 17.2%, max 26.8%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$300.00	Sep 18	Oct 23	30.4%	24.0%	26.8%	12	151
$307.50	Sep 18	Oct 2	32.3%	25.8%	25.0%	203	126
$302.50	Sep 18	Oct 2	28.8%	24.2%	18.7%	9	50
$305.00	Sep 18	Oct 30	28.6%	27.5%	4.1%	170	128

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$300.00	Sep 18	Oct 30	30.4%	24.8%	23.0%	329	1.9K
$302.50	Sep 18	Oct 2	28.8%	24.2%	18.7%	118	474
$305.00	Sep 18	Oct 30	28.6%	27.5%	4.1%	253	1.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 138 found (best R:R 4.95, avg 8.93)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$300.00	$302.50	Sep 25	$0.90	$1.60	$0.90	61%	1.78	$300.90
$315.00	$325.00	Oct 30	$2.30	$7.70	$2.30	35%	3.35	$317.30
$310.00	$315.00	Oct 9	$1.20	$3.80	$1.20	38%	3.17	$311.20
$335.00	$340.00	Oct 23	$0.18	$4.82	$0.18	13%	26.78	$335.18
$325.00	$330.00	Oct 30	$0.72	$4.28	$0.72	24%	5.94	$325.72

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$307.50	$305.00	Oct 2	$0.42	$2.08	$0.42	61%	4.95	$307.08
$320.00	$315.00	Oct 23	$2.72	$2.28	$2.72	75%	0.84	$317.28
$312.50	$310.00	Sep 25	$1.33	$1.17	$1.33	80%	0.88	$311.17
$305.00	$302.50	Sep 25	$0.76	$1.74	$0.76	57%	2.29	$304.24
$310.00	$305.00	Oct 23	$2.38	$2.62	$2.38	60%	1.10	$307.62

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 114 found (best R:R 0.27, avg 0.27)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$352.50	$355.00	Sep 18	$0.98	$0.98	$1.52	92%	0.64	$353.48
$305.00	$310.00	Oct 23	$2.85	$2.85	$2.15	50%	1.33	$307.85
$345.00	$350.00	Oct 2	$0.72	$0.72	$4.28	91%	0.17	$345.72
$307.50	$310.00	Oct 2	$1.31	$1.31	$1.19	61%	1.10	$308.81
$310.00	$315.00	Oct 30	$2.35	$2.35	$2.65	57%	0.89	$312.35

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$250.00	$245.00	Sep 18	$1.06	$1.06	$3.94	94%	0.27	$248.94
$265.00	$260.00	Sep 18	$1.06	$1.06	$3.94	92%	0.27	$263.94
$290.00	$285.00	Oct 23	$1.79	$1.79	$3.21	72%	0.56	$288.21
$302.50	$300.00	Oct 2	$1.70	$1.70	$0.80	52%	2.13	$300.80
$280.00	$275.00	Oct 30	$1.10	$1.10	$3.90	82%	0.28	$278.90

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 3 found (avg debit $2.95, cheapest $2.93)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$302.50	Sep 18	Sep 25	$3.11	28.8%	26.3%
$305.00	Sep 18	Sep 25	$2.80	28.6%	26.3%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$302.50	Sep 18	Sep 25	$2.93	28.8%	26.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 63 found (cheapest 1.18% of stock, avg 5.64%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$302.50	Sep 18	$2.04	$1.54	$3.58	$298.92	$306.08	1.18%
$305.00	Sep 18	$0.92	$2.99	$3.91	$301.09	$308.91	1.29%
$300.00	Sep 18	$3.60	$0.73	$4.33	$295.67	$304.33	1.43%
$307.50	Sep 18	$0.49	$4.93	$5.42	$302.08	$312.92	1.79%
$297.50	Sep 18	$6.13	$0.28	$6.41	$291.09	$303.91	2.12%
$310.00	Sep 18	$0.22	$6.90	$7.12	$302.88	$317.12	2.35%
$295.00	Sep 18	$8.68	$0.11	$8.79	$286.21	$303.79	2.91%
$305.00	Sep 25	$3.72	$5.23	$8.95	$296.05	$313.95	2.96%
$300.00	Sep 25	$6.05	$3.08	$9.13	$290.87	$309.13	3.02%
$312.50	Sep 18	$0.14	$9.30	$9.44	$303.06	$321.94	3.12%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.14% of stock, avg 2.31%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$312.50	$297.50	Sep 18	$0.14	$0.28	$0.42	$297.08	$312.92
$310.00	$297.50	Sep 18	$0.22	$0.28	$0.50	$297.00	$310.50
$312.50	$292.50	Sep 18	$0.14	$0.44	$0.58	$291.92	$313.08
$310.00	$292.50	Sep 18	$0.22	$0.44	$0.66	$291.84	$310.66
$307.50	$297.50	Sep 18	$0.49	$0.28	$0.77	$296.73	$308.27
$307.50	$292.50	Sep 18	$0.49	$0.44	$0.93	$291.57	$308.43
$312.50	$300.00	Sep 18	$0.14	$0.73	$0.87	$299.13	$313.37
$310.00	$300.00	Sep 18	$0.22	$0.73	$0.95	$299.05	$310.95
$312.50	$265.00	Sep 18	$0.14	$1.07	$1.21	$263.79	$313.71
$307.50	$300.00	Sep 18	$0.49	$0.73	$1.22	$298.78	$308.72

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 298 found (best R:R 0.69, avg credit $1.10)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
245/250	352/355	Sep 18	$2.04	$2.96	86%	0.69	$247.96	$354.54
260/265	352/355	Sep 18	$2.04	$2.96	84%	0.69	$262.96	$354.54
290/292	352/355	Sep 18	$1.35	$1.15	82%	1.17	$291.15	$353.85
245/250	348/350	Sep 18	$1.31	$3.69	91%	0.36	$248.69	$348.81
285/288	352/355	Sep 18	$1.09	$1.41	88%	0.77	$286.41	$353.59
245/250	338/340	Sep 18	$1.19	$3.81	92%	0.31	$248.81	$338.69
260/265	348/350	Sep 18	$1.31	$3.69	89%	0.36	$263.69	$348.81
245/250	322/325	Sep 18	$1.18	$3.82	90%	0.31	$248.82	$323.68
260/265	338/340	Sep 18	$1.19	$3.81	90%	0.31	$263.81	$338.69
245/250	318/320	Sep 18	$1.16	$3.84	90%	0.30	$248.84	$318.66

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 131 found (best R:R 40.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$305.00	$310.00	$315.00	Oct 16	$0.24	$4.76	18%	19.83
$300.00	$302.50	$305.00	Sep 18	$0.44	$2.06	42%	4.68
$305.00	$307.50	$310.00	Sep 18	$0.16	$2.34	23%	14.62
$315.00	$320.00	$325.00	Oct 16	$0.20	$4.80	13%	24.00
$320.00	$325.00	$330.00	Oct 16	$0.17	$4.83	11%	28.41

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$305.00	$310.00	$315.00	Oct 9	$0.12	$4.88	20%	40.67
$290.00	$295.00	$300.00	Oct 9	$0.09	$4.91	19%	54.56
$295.00	$300.00	$305.00	Oct 30	$0.05	$4.95	15%	99.00
$285.00	$290.00	$295.00	Oct 2	$0.17	$4.83	18%	28.41
$315.00	$320.00	$325.00	Oct 9	$0.13	$4.87	17%	37.46

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 189 found (best net $-1.52, 154 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$285.00	$300.00	1:2	Oct 23	-$1.52	$13.48
$290.00	$295.00	1:2	Sep 18	-$3.68	$1.32
$315.00	$325.00	1:2	Oct 30	-$1.60	$8.40
$300.00	$302.50	1:2	Sep 18	-$0.48	$2.02
$297.50	$300.00	1:2	Sep 18	-$1.07	$1.43

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$305.00	$302.50	1:2	Sep 18	-$0.09	$2.41
$307.50	$305.00	1:2	Sep 18	-$1.05	$1.45
$295.00	$290.00	1:2	Oct 2	-$0.69	$4.31
$270.00	$260.00	1:2	Oct 30	-$0.37	$9.63
$280.00	$275.00	1:2	Oct 16	-$0.20	$4.80

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 52 found (best yield 3.16%, avg 0.76%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$305.00	Oct 30	$9.55	0.50	0.8%	3.16%	3.98%	19	17
$310.00	Oct 30	$6.95	0.43	2.5%	2.30%	4.77%	6	8
$315.00	Oct 30	$5.20	0.35	4.1%	1.72%	5.85%	2	7
$305.00	Oct 23	$8.20	0.50	0.8%	2.71%	3.53%	25	14
$310.00	Oct 23	$6.10	0.41	2.5%	2.02%	4.49%	7	24
$325.00	Oct 30	$3.15	0.24	7.4%	1.04%	8.48%	5	4
$305.00	Oct 16	$7.15	0.48	0.8%	2.36%	3.19%	29	119
$310.00	Oct 16	$5.30	0.39	2.5%	1.75%	4.23%	94	513
$315.00	Oct 23	$4.00	0.34	4.1%	1.32%	5.45%	1	193
$330.00	Oct 30	$2.16	0.20	9.1%	0.71%	9.80%	3	18

Current 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 7,164

Total Puts 18,975

Put/Call Ratio 2.65

Net Difference -11,811

Prior's Put/Call Breakdown

Total Calls 11,755

Total Puts 6,057

Put/Call Ratio 0.52

Net Difference 5,698

Prior 7-Day Put/Call Summary

Total Calls 76,006

Total Puts 63,021

Average Put/Call Ratio 0.80

Ratio Trend Rising

Daily Put/Call History (Last 7 Days)

Date	Calls	Puts	Ratio	Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker	Earnings Date	Days Away	Call Volume	Put Volume	IV Rank
Loading data...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card