HD - Options Database

HOME DEPOT INC

$299.98 -0.84%

$300.20 (+0.07%)🌙

as of 09/18 06:02 PM

(9/18 15:14) ◀

Friday, September 18, 2026 (6:02pm)

▶ (9/21 18:02)

◀ 9/18 18:02 ▶

Option Volume

Detail

ℹ

Current (09/18) 20,342

Calls: 10,252 (50%)

Puts: 10,090 (50%)

Prior (09/17) 26,139

Calls: 7,164 (27%)

Puts: 18,975 (73%)

Current vs Prior -22.18%

Calls: +43.10% (Calls)

Puts: -46.82% (Puts)

Prior 7-Day Total 151,956

Calls: 74,785 (49%)

Puts: 77,171 (51%)

Prior 7-Day Average 21,708

Calls: 10,683 (49%)

Puts: 11,024 (51%)

Current vs Prior 7-Day Avg -6.29%

Calls: -4.04%

Puts: -8.48%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/18) $11.31M

Calls: $4.91M (43%)

Puts: $6.39M (57%)

Prior (09/17) $54.06M

Calls: $3.15M (6%)

Puts: $50.91M (94%)

Current vs Prior -79.09%

Calls: +55.78%

Puts: -87.44%

Prior 7-Day Total $222.03M

Calls: $38.10M (17%)

Puts: $183.93M (83%)

Prior 7-Day Average $31.72M

Calls: $5.44M (17%)

Puts: $26.28M (83%)

Current vs Prior 7-Day Avg -64.36%

Calls: -9.77%

Puts: -75.66%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (09/18) 0.98

Prior (09/17) 2.65

Current vs Prior -62.84%

Prior 7-Day Average 1.10

Current vs Prior 7-Day Avg -10.40%

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 1,723,510

Calls: 952,689 (55%)

Puts: 770,821 (45%)

Prior 7-Day Average 246,215

Calls: 136,098 (55%)

Puts: 110,117 (45%)

Current vs Prior 7-Day Avg +3.82%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 1.04% | 3.00%1.04% | 6.25%

Prior 1.66% | 3.43%1.66% | 6.42%

Current vs Prior +80.44% | +18.52%-37.65% | -2.59%

Prior 7-Day Avg 2.61% | 3.98%2.88% | 6.82%

Current vs 7-Day Avg +15.12% | +2.18%-64.02% | -8.31%

Prior 7-Day Eod 0.99% | 3.13%1.66% | 6.42%

Current vs 7-Day Eod +203.94% | +30.02%-37.65% | -2.59%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 35.28% | 7.15%

Calls: 35.09% | 7.41%

Puts: 35.47% | 6.89%

Prior 28.73% | 15.03%

Calls: 28.24% | 16.25%

Puts: 29.23% | 13.81%

Current vs Prior +22.80% | -52.43%

Prior 7-Day Avg 24.56% | 9.56%

Calls: 21.83% | 8.80%

Puts: 20.74% | 8.77%

Current vs 7-Day Avg +43.66% | -25.21%

Liquidity Expensive

Add Card

🤖 AI Insights

Light premium activity with dollar volume down 79% vs prior. P/C ratio dropping 63% - sentiment shifting bullish.

Smart Money BEARISH

Retail Flow NEUTRAL

Overall MIXED

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 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 41 of results (avg 6.9%, best 3.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$245.00	Sep 18	54.10	55.95	$55.03	3.4%	--	1.00	23
$240.00	Sep 18	58.80	60.95	$59.88	3.6%	1	1.00	17
$250.00	Sep 18	49.00	51.00	$50.00	4.0%	20	0.92	20
$265.00	Oct 16	35.70	37.45	$36.58	4.8%	--	1.00	10
$315.00	Oct 16	2.90	3.05	$2.97	5.1%	192	0.25	389

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$310.00	Oct 16	13.20	13.70	$13.45	3.7%	37	0.67	627
$350.00	Sep 18	49.05	51.00	$50.03	3.9%	--	1.00	82
$350.00	Oct 16	49.00	51.20	$50.10	4.4%	2	0.98	11
$325.00	Oct 16	25.00	26.35	$25.68	5.3%	8	0.87	296
$345.00	Sep 18	44.05	46.50	$45.28	5.4%	--	1.00	29

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.77, cheapest $0.77)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$310.00	Sep 25	0.70	0.85	$0.77	19.5%	229	0.16	71

PUTS (0)

No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 98 found (avg delta 0.83, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$240.00	Sep 18	58.80	60.95	$59.88	3.6%	1	1.00	17
$245.00	Sep 18	54.10	55.95	$55.03	3.4%	--	1.00	23
$270.00	Sep 18	29.05	30.95	$30.00	6.3%	1	1.00	7
$280.00	Sep 18	18.85	20.95	$19.90	10.6%	5	1.00	4
$290.00	Sep 18	8.80	10.75	$9.78	19.9%	--	1.00	10

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$325.00	Oct 2	24.05	26.65	$25.35	10.3%	6	1.00	72
$330.00	Oct 2	29.00	31.45	$30.23	8.1%	2	1.00	5
$340.00	Sep 18	39.05	41.50	$40.28	6.1%	1	1.00	342
$345.00	Sep 18	44.05	46.50	$45.28	5.4%	--	1.00	29
$350.00	Sep 18	49.05	51.00	$50.03	3.9%	--	1.00	82

Most actively traded options today. High liquidity = easy entry/exit. 257 active (total vol 13.9K, top 1.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$300.00	Sep 18	0.16	0.64	$0.40	120.0%	497	0.49	156
$302.50	Sep 18	0.00	0.02	$0.01	200.0%	455	0.02	52
$330.00	Oct 16	0.70	1.00	$0.85	35.3%	372	0.09	1.0K
$340.00	Oct 16	0.25	0.47	$0.36	61.1%	294	0.04	913
$305.00	Oct 16	6.00	6.50	$6.25	8.0%	272	0.42	129

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$300.00	Sep 18	0.32	0.56	$0.44	54.5%	1.0K	0.52	1.8K
$305.00	Sep 18	4.65	5.40	$5.03	14.9%	832	0.93	1.7K
$295.00	Sep 25	1.59	1.92	$1.76	18.7%	809	0.29	1.1K
$300.00	Oct 2	4.20	5.90	$5.05	33.7%	652	0.47	253
$295.00	Sep 18	0.00	0.05	$0.03	166.7%	567	0.03	3.0K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 3 strikes (avg 571.6%, max 1520.6%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$300.00	Sep 18	Oct 23	46.4%	23.8%	95.2%	498	159

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$292.50	Sep 18	Oct 2	408.2%	25.2%	1520.6%	8	339
$300.00	Sep 18	Oct 30	46.4%	23.3%	99.0%	1.0K	1.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 130 found (best R:R 4.68, avg 7.44)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$305.00	$310.00	Oct 23	$0.88	$4.12	$0.88	43%	4.68	$305.88
$297.50	$300.00	Oct 2	$0.85	$1.65	$0.85	61%	1.94	$298.35
$292.50	$295.00	Oct 2	$1.33	$1.17	$1.33	73%	0.88	$293.83
$295.00	$305.00	Oct 30	$4.93	$5.07	$4.93	61%	1.03	$299.93
$300.00	$305.00	Oct 16	$1.93	$3.07	$1.93	50%	1.59	$301.93

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$300.00	$295.00	Oct 9	$1.47	$3.53	$1.47	48%	2.40	$298.53
$305.00	$302.50	Oct 2	$0.95	$1.55	$0.95	62%	1.63	$304.05
$300.00	$295.00	Oct 30	$1.75	$3.25	$1.75	48%	1.86	$298.25
$310.00	$305.00	Oct 23	$2.72	$2.28	$2.72	63%	0.84	$307.28
$297.50	$295.00	Oct 2	$0.60	$1.90	$0.60	40%	3.17	$296.90

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 0.28)

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
$322.50	$325.00	Oct 2	$0.91	$0.91	$1.59	87%	0.57	$323.41
$310.00	$315.00	Oct 23	$2.10	$2.10	$2.90	63%	0.72	$312.10
$345.00	$350.00	Oct 2	$0.62	$0.62	$4.38	93%	0.14	$345.62
$300.00	$305.00	Oct 23	$2.74	$2.74	$2.26	49%	1.21	$302.74

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 $3.40, cheapest $3.31)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$300.00	Sep 18	Sep 25	$3.48	46.4%	22.5%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$300.00	Sep 18	Sep 25	$3.31	46.4%	22.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 74 found (cheapest 0.28% of stock, avg 5.47%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$300.00	Sep 18	$0.40	$0.44	$0.84	$299.16	$300.84	0.28%
$302.50	Sep 18	$0.01	$2.70	$2.71	$299.79	$305.21	0.90%
$297.50	Sep 18	$2.67	$0.10	$2.77	$294.73	$300.27	0.92%
$295.00	Sep 18	$4.80	$0.03	$4.83	$290.17	$299.83	1.61%
$305.00	Sep 18	$0.11	$5.03	$5.14	$299.86	$310.14	1.71%
$307.50	Sep 18	$0.05	$7.50	$7.55	$299.95	$315.05	2.52%
$300.00	Sep 25	$3.88	$3.75	$7.63	$292.37	$307.63	2.54%
$297.50	Sep 25	$5.25	$2.53	$7.78	$289.72	$305.28	2.59%
$302.50	Sep 25	$2.83	$5.13	$7.96	$294.54	$310.46	2.65%
$305.00	Sep 25	$1.90	$6.68	$8.58	$296.42	$313.58	2.86%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 0.07% of stock, avg 2.27%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$305.00	$297.50	Sep 18	$0.11	$0.10	$0.21	$297.29	$305.21
$300.00	$297.50	Sep 18	$0.40	$0.10	$0.50	$297.00	$300.50
$352.50	$297.50	Sep 18	$1.05	$0.10	$1.15	$296.35	$353.65
$305.00	$265.00	Sep 18	$0.11	$1.07	$1.18	$263.82	$306.18
$305.00	$275.00	Sep 18	$0.11	$1.07	$1.18	$273.82	$306.18
$305.00	$282.50	Sep 18	$0.11	$1.07	$1.18	$281.32	$306.18
$312.50	$290.00	Sep 25	$0.53	$0.76	$1.29	$288.71	$313.79
$305.00	$292.50	Sep 18	$0.11	$1.07	$1.18	$291.32	$306.18
$310.00	$290.00	Sep 25	$0.77	$0.76	$1.53	$288.47	$311.53
$325.00	$280.00	Oct 9	$0.83	$0.90	$1.73	$278.27	$326.73

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 252 found (best R:R 5.25, avg credit $1.11)

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
290/292	352/355	Sep 18	$2.08	$0.42	72%	4.95	$290.42	$354.58
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
280/282	328/330	Sep 18	$1.21	$1.29	84%	0.94	$281.29	$328.71
245/250	328/330	Sep 18	$1.21	$3.79	91%	0.32	$248.79	$328.71
245/250	322/325	Sep 25	$1.27	$3.73	88%	0.34	$248.73	$323.77
245/250	328/330	Sep 25	$1.15	$3.85	91%	0.30	$248.85	$328.65
260/265	328/330	Sep 18	$1.21	$3.79	89%	0.32	$263.79	$328.71

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 149 found (best R:R 34.71, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$295.00	$300.00	$305.00	Oct 9	$0.20	$4.80	22%	24.00
$300.00	$305.00	$310.00	Oct 16	$0.11	$4.89	18%	44.45
$300.00	$302.50	$305.00	Sep 25	$0.12	$2.38	19%	19.83
$300.00	$302.50	$305.00	Sep 18	$0.49	$2.01	42%	4.10
$310.00	$315.00	$320.00	Oct 9	$0.30	$4.70	16%	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$300.00	$302.50	$305.00	Sep 18	$0.07	$2.43	42%	34.71
$295.00	$297.50	$300.00	Sep 18	$0.27	$2.23	49%	8.26
$305.00	$310.00	$315.00	Oct 30	$0.09	$4.91	15%	54.56
$310.00	$315.00	$320.00	Oct 23	$0.10	$4.90	15%	49.00
$280.00	$285.00	$290.00	Oct 23	$0.13	$4.87	14%	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. 202 found (best net $-10.00, 166 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$250.00	$270.00	1:2	Sep 18	-$10.00	$10.00
$265.00	$280.00	1:2	Oct 16	-$8.72	$6.28
$285.00	$295.00	1:2	Oct 9	-$2.67	$7.33
$295.00	$297.50	1:2	Sep 18	-$0.54	$1.96
$295.00	$305.00	1:2	Oct 30	-$3.97	$6.03

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$305.00	$302.50	1:2	Sep 18	-$0.37	$2.13
$290.00	$285.00	1:2	Oct 9	-$0.50	$4.50
$295.00	$290.00	1:2	Oct 9	-$1.35	$3.65
$275.00	$270.00	1:2	Oct 9	-$0.03	$4.97
$265.00	$260.00	1:2	Oct 23	-$0.09	$4.91

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 51 found (best yield 2.57%, avg 0.83%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$305.00	Oct 30	$7.70	0.46	1.7%	2.57%	4.24%	8	9
$310.00	Oct 30	$5.15	0.38	3.3%	1.72%	5.06%	13	12
$300.00	Oct 23	$8.80	0.51	0.0%	2.93%	2.94%	1	3
$310.00	Oct 23	$5.00	0.37	3.3%	1.67%	5.01%	35	27
$305.00	Oct 23	$6.10	0.43	1.7%	2.03%	3.71%	13	34
$305.00	Oct 16	$6.00	0.42	1.7%	2.00%	3.67%	272	129
$315.00	Oct 30	$3.45	0.31	5.0%	1.15%	6.16%	7	9
$320.00	Oct 30	$3.10	0.25	6.7%	1.03%	7.71%	12	9
$315.00	Oct 23	$3.45	0.28	5.0%	1.15%	6.16%	3	194
$300.00	Oct 16	$7.40	0.50	0.0%	2.47%	2.47%	30	63

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 10,252

Total Puts 10,090

Put/Call Ratio 0.98

Net Difference 162

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 74,785

Total Puts 77,171

Average Put/Call Ratio 1.10

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