HD - Options Database

HOME DEPOT INC

$299.87 -0.87%

(9/18 15:05) ◀

Friday, September 18, 2026 (3:14pm)

▶ (9/18 18:02)

◀ 9/18 15:14 ▶

Option Volume

Detail

ℹ

Current (09/18) 16,373

Calls: 8,993 (55%)

Puts: 7,380 (45%)

Prior (09/17) 26,139

Calls: 7,164 (27%)

Puts: 18,975 (73%)

Current vs Prior -37.36%

Calls: +25.53% (Calls)

Puts: -61.11% (Puts)

Prior 7-Day Total 151,158

Calls: 74,784 (49%)

Puts: 76,374 (51%)

Prior 7-Day Average 21,594

Calls: 10,683 (49%)

Puts: 10,910 (51%)

Current vs Prior 7-Day Avg -24.18%

Calls: -15.82%

Puts: -32.36%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/18) $9.43M

Calls: $4.46M (47%)

Puts: $4.97M (53%)

Prior (09/17) $54.06M

Calls: $3.15M (6%)

Puts: $50.91M (94%)

Current vs Prior -82.57%

Calls: +41.43%

Puts: -90.24%

Prior 7-Day Total $227.28M

Calls: $38.71M (17%)

Puts: $188.57M (83%)

Prior 7-Day Average $32.47M

Calls: $5.53M (17%)

Puts: $26.94M (83%)

Current vs Prior 7-Day Avg -70.97%

Calls: -19.36%

Puts: -81.56%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (09/18) 0.82

Prior (09/17) 2.65

Current vs Prior -69.02%

Prior 7-Day Average 1.09

Current vs Prior 7-Day Avg -24.42%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (09/18) 255,617

Calls: 143,109 (56%)

Puts: 112,508 (44%)

Prior (09/17) 254,234

Calls: 140,980 (55%)

Puts: 113,254 (45%)

Current vs Prior +0.54%

Prior 7-Day Total 1,699,188

Calls: 935,295 (55%)

Puts: 763,893 (45%)

Prior 7-Day Average 242,741

Calls: 133,613 (55%)

Puts: 109,127 (45%)

Current vs Prior 7-Day Avg +5.30%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 0.99% | 3.13%0.99% | 6.43%

Prior 1.66% | 3.43%1.66% | 6.42%

Current vs Prior -40.64% | -8.84%-40.64% | +0.21%

Prior 7-Day Avg 2.54% | 3.95%3.01% | 6.86%

Current vs 7-Day Avg -61.15% | -20.79%-67.18% | -6.25%

Prior 7-Day Eod 1.66% | 3.43%1.66% | 6.42%

Current vs 7-Day Eod -40.64% | -8.84%-40.64% | +0.21%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 44.22% | 14.21%

Calls: 30.65% | 25.75%

Puts: 57.78% | 2.67%

Prior 28.73% | 15.03%

Calls: 28.24% | 16.25%

Puts: 29.23% | 13.81%

Current vs Prior +53.92% | -5.46%

Prior 7-Day Avg 22.87% | 8.62%

Calls: 23.40% | 8.65%

Puts: 22.34% | 8.59%

Current vs 7-Day Avg +93.34% | +64.85%

Liquidity Expensive

Add Card

🤖 AI Insights

Light premium activity with dollar volume down 83% vs prior. P/C ratio dropping 69% - sentiment shifting bullish.

Smart Money BEARISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BEARISH

7-Day Avg BEARISH

Current NEUTRAL

Prior BEARISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BEARISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

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 81 of results (avg 6.6%, best 2.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$240.00	Sep 18	59.50	61.60	$60.55	3.5%	--	1.00	17
$245.00	Sep 18	54.50	56.60	$55.55	3.8%	--	1.00	23
$250.00	Sep 18	49.55	51.60	$50.58	4.1%	20	0.94	20
$305.00	Oct 30	8.40	8.80	$8.60	4.7%	5	0.46	9
$305.00	Oct 16	6.10	6.40	$6.25	4.8%	264	0.42	129

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$335.00	Oct 16	34.50	35.40	$34.95	2.6%	15	0.93	501
$300.00	Sep 25	3.70	3.80	$3.75	2.7%	120	0.49	268
$302.50	Oct 2	6.55	6.75	$6.65	3.0%	24	0.56	307
$315.00	Oct 16	16.80	17.35	$17.08	3.2%	20	0.75	1.9K
$350.00	Sep 18	48.70	50.55	$49.63	3.7%	--	1.00	82

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 4 found (avg $0.51, cheapest $0.12)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$340.00	Oct 16	0.35	0.42	$0.39	17.9%	282	0.04	913
$330.00	Oct 16	0.70	0.84	$0.77	18.2%	350	0.09	1.0K

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$280.00	Sep 25	0.11	0.13	$0.12	16.7%	38	0.03	69
$290.00	Sep 25	0.72	0.82	$0.77	13.0%	82	0.15	211

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 96 found (avg delta 0.82, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$240.00	Sep 18	59.50	61.60	$60.55	3.5%	--	1.00	17
$245.00	Sep 18	54.50	56.60	$55.55	3.8%	--	1.00	23
$270.00	Sep 18	29.50	31.60	$30.55	6.9%	1	1.00	7
$280.00	Sep 18	19.65	20.85	$20.25	5.9%	5	1.00	4
$290.00	Sep 18	9.40	10.50	$9.95	11.1%	--	0.99	10

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$310.00	Sep 18	8.90	10.40	$9.65	15.5%	184	1.00	1.4K
$312.50	Sep 18	11.40	12.90	$12.15	12.3%	5	1.00	8
$315.00	Sep 18	14.25	15.70	$14.98	9.7%	37	1.00	1.1K
$317.50	Sep 18	16.35	18.05	$17.20	9.9%	2	1.00	2
$320.00	Sep 18	18.90	20.55	$19.73	8.4%	14	1.00	1.1K

Most actively traded options today. High liquidity = easy entry/exit. 249 active (total vol 10.5K, top 755)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$300.00	Sep 18	0.22	0.52	$0.37	81.1%	365	0.50	156
$330.00	Oct 16	0.70	0.84	$0.77	18.2%	350	0.09	1.0K
$302.50	Sep 18	0.01	0.08	$0.05	140.0%	344	0.06	52
$340.00	Oct 16	0.35	0.42	$0.39	17.9%	282	0.04	913
$305.00	Oct 16	6.10	6.40	$6.25	4.8%	264	0.42	129

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$295.00	Sep 25	1.71	1.93	$1.82	12.1%	755	0.29	1.1K
$300.00	Sep 18	0.35	0.61	$0.48	54.2%	643	0.50	1.8K
$295.00	Sep 18	0.00	0.02	$0.01	200.0%	521	0.01	3.0K
$300.00	Oct 16	7.45	7.75	$7.60	3.9%	202	0.49	1.1K
$297.50	Sep 18	0.01	0.03	$0.02	100.0%	190	0.04	169

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 41.9%, max 43.5%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$300.00	Sep 18	Oct 23	33.5%	23.3%	43.5%	366	159

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$300.00	Sep 18	Oct 30	33.5%	23.9%	40.3%	651	1.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 135 found (best R:R 0.63, avg 8.05)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$295.00	$297.50	Sep 25	$1.40	$1.10	$1.40	71%	0.79	$296.40
$340.00	$345.00	Oct 30	$0.13	$4.87	$0.13	8%	37.46	$340.13
$300.00	$302.50	Sep 25	$0.96	$1.54	$0.96	51%	1.60	$300.96
$315.00	$320.00	Oct 30	$1.20	$3.80	$1.20	31%	3.17	$316.20
$307.50	$310.00	Sep 25	$0.32	$2.18	$0.32	23%	6.81	$307.82

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$312.50	$310.00	Oct 2	$1.53	$0.97	$1.53	80%	0.63	$310.97
$310.00	$307.50	Oct 2	$1.60	$0.90	$1.60	74%	0.56	$308.40
$302.50	$300.00	Oct 2	$1.10	$1.40	$1.10	56%	1.27	$301.40
$287.50	$285.00	Oct 2	$0.27	$2.23	$0.27	18%	8.26	$287.23
$300.00	$297.50	Sep 25	$0.99	$1.51	$0.99	49%	1.53	$299.01

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 106 found (best R:R 0.27, avg 0.26)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$352.50	$355.00	Sep 18	$1.04	$1.04	$1.46	92%	0.71	$353.54
$345.00	$350.00	Oct 2	$0.61	$0.61	$4.39	94%	0.14	$345.61
$327.50	$330.00	Oct 2	$0.45	$0.45	$2.05	93%	0.22	$327.95
$322.50	$325.00	Oct 2	$0.39	$0.39	$2.11	90%	0.18	$322.89
$305.00	$307.50	Oct 2	$1.00	$1.00	$1.50	62%	0.67	$306.00

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
$275.00	$270.00	Sep 18	$1.06	$1.06	$3.94	90%	0.27	$273.94
$250.00	$245.00	Sep 25	$1.02	$1.02	$3.98	94%	0.26	$248.98
$282.50	$280.00	Sep 18	$1.06	$1.06	$1.44	87%	0.74	$281.44

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $3.42, cheapest $3.27)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$300.00	Sep 18	Sep 25	$3.56	33.5%	22.5%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$300.00	Sep 18	Sep 25	$3.27	33.5%	22.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 73 found (cheapest 0.28% of stock, avg 5.47%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$300.00	Sep 18	$0.37	$0.48	$0.85	$299.15	$300.85	0.28%
$297.50	Sep 18	$2.48	$0.02	$2.50	$295.00	$300.00	0.83%
$302.50	Sep 18	$0.05	$2.64	$2.69	$299.81	$305.19	0.90%
$305.00	Sep 18	$0.13	$5.18	$5.31	$299.69	$310.31	1.77%
$295.00	Sep 18	$5.57	$0.01	$5.58	$289.42	$300.58	1.86%
$300.00	Sep 25	$3.93	$3.75	$7.68	$292.32	$307.68	2.56%
$307.50	Sep 18	$0.05	$7.65	$7.70	$299.80	$315.20	2.57%
$302.50	Sep 25	$2.97	$5.10	$8.07	$294.43	$310.57	2.69%
$297.50	Sep 25	$5.63	$2.76	$8.39	$289.11	$305.89	2.80%
$305.00	Sep 25	$1.99	$6.68	$8.67	$296.33	$313.67	2.89%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 0.05% of stock, avg 2.19%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$302.50	$292.50	Sep 18	$0.05	$0.11	$0.16	$292.34	$302.66
$305.00	$292.50	Sep 18	$0.13	$0.11	$0.24	$292.26	$305.24
$300.00	$292.50	Sep 18	$0.37	$0.11	$0.48	$292.02	$300.48
$302.50	$250.00	Sep 18	$0.05	$1.07	$1.12	$248.88	$303.62
$302.50	$265.00	Sep 18	$0.05	$1.07	$1.12	$263.88	$303.62
$302.50	$275.00	Sep 18	$0.05	$1.07	$1.12	$273.88	$303.62
$302.50	$282.50	Sep 18	$0.05	$1.07	$1.12	$281.38	$303.62
$352.50	$292.50	Sep 18	$1.05	$0.11	$1.16	$291.34	$353.66
$305.00	$265.00	Sep 18	$0.13	$1.07	$1.20	$263.80	$306.20
$305.00	$250.00	Sep 18	$0.13	$1.07	$1.20	$248.80	$306.20

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 256 found (best R:R 5.25, avg credit $1.08)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
280/282	352/355	Sep 18	$2.10	$0.40	80%	5.25	$280.40	$354.60
245/250	352/355	Sep 18	$2.10	$2.90	86%	0.72	$247.90	$354.60
260/265	352/355	Sep 18	$2.10	$2.90	84%	0.72	$262.90	$354.60
270/275	352/355	Sep 18	$2.10	$2.90	82%	0.72	$272.90	$354.60
245/250	322/325	Sep 25	$1.15	$3.85	90%	0.30	$248.85	$323.65
245/250	315/318	Sep 25	$1.21	$3.79	86%	0.32	$248.79	$316.21
245/250	312/315	Sep 25	$1.21	$3.79	82%	0.32	$248.79	$313.71
282/285	328/330	Oct 2	$0.82	$1.68	79%	0.49	$284.18	$328.32
290/292	328/330	Oct 2	$1.15	$1.35	65%	0.85	$291.35	$328.65
280/282	328/330	Oct 2	$0.67	$1.83	83%	0.37	$281.83	$328.17

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 157 found (best R:R 4.56, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$315.00	$320.00	$325.00	Oct 23	$0.07	$4.93	12%	70.43
$300.00	$302.50	$305.00	Sep 18	$0.40	$2.10	42%	5.25
$297.50	$300.00	$302.50	Sep 18	$1.79	$0.71	90%	0.40
$315.00	$320.00	$325.00	Oct 30	$0.18	$4.82	12%	26.78
$290.00	$295.00	$300.00	Oct 16	$0.41	$4.59	19%	11.20

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$295.00	$297.50	$300.00	Sep 18	$0.45	$2.05	49%	4.56
$310.00	$315.00	$320.00	Oct 30	$0.11	$4.89	14%	44.45
$310.00	$315.00	$320.00	Oct 9	$0.16	$4.84	15%	30.25
$300.00	$302.50	$305.00	Sep 18	$0.38	$2.12	42%	5.58
$297.50	$300.00	$302.50	Sep 18	$1.70	$0.80	91%	0.47

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 205 found (best net $-10.52, 174 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$250.00	$270.00	1:2	Sep 18	-$10.52	$9.48
$265.00	$280.00	1:2	Oct 16	-$8.50	$6.50
$285.00	$295.00	1:2	Oct 9	-$2.77	$7.23
$290.00	$295.00	1:2	Sep 18	-$1.19	$3.81
$295.00	$305.00	1:2	Oct 30	-$3.27	$6.73

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$305.00	$302.50	1:2	Sep 18	-$0.10	$2.40
$290.00	$285.00	1:2	Oct 9	-$0.67	$4.33
$285.00	$280.00	1:2	Oct 9	-$0.35	$4.65
$295.00	$290.00	1:2	Oct 9	-$1.21	$3.79
$270.00	$265.00	1:2	Oct 9	-$0.01	$4.99

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 52 found (best yield 2.80%, avg 0.89%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$305.00	Oct 30	$8.40	0.46	1.7%	2.80%	4.51%	5	9
$310.00	Oct 30	$6.25	0.38	3.4%	2.08%	5.46%	13	12
$300.00	Oct 23	$9.30	0.52	0.0%	3.10%	3.14%	1	3
$315.00	Oct 30	$4.65	0.31	5.0%	1.55%	6.60%	7	9
$305.00	Oct 23	$7.05	0.44	1.7%	2.35%	4.06%	12	34
$310.00	Oct 23	$5.10	0.36	3.4%	1.70%	5.08%	35	27
$320.00	Oct 30	$3.40	0.25	6.7%	1.13%	7.85%	12	9
$300.00	Oct 16	$8.30	0.52	0.0%	2.77%	2.81%	28	63
$305.00	Oct 16	$6.10	0.42	1.7%	2.03%	3.74%	264	129
$315.00	Oct 23	$3.60	0.28	5.0%	1.20%	6.25%	3	194

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 8,993

Total Puts 7,380

Put/Call Ratio 0.82

Net Difference 1,613

Prior's Put/Call Breakdown

Total Calls 7,164

Total Puts 18,975

Put/Call Ratio 2.65

Net Difference -11,811

Prior 7-Day Put/Call Summary

Total Calls 74,784

Total Puts 76,374

Average Put/Call Ratio 1.09

Ratio Trend Falling

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