HD - Options Database

HOME DEPOT INC

$314.14 -0.31%

$314.34 (+0.06%)🌙

as of 10/21 06:06 PM

(10/21 15:05) ◀

Wednesday, October 21, 2026 (6:06pm)

▶ (10/22 18:06)

◀ 10/21 18:06 ▶

Option Volume

Detail

ℹ

Current (10/21) 13,719

Calls: 6,804 (50%)

Puts: 6,915 (50%)

Prior (10/20) 22,509

Calls: 15,862 (70%)

Puts: 6,647 (30%)

Current vs Prior -39.05%

Calls: -57.11% (Calls)

Puts: +4.03% (Puts)

Prior 7-Day Total 146,664

Calls: 95,294 (65%)

Puts: 51,370 (35%)

Prior 7-Day Average 20,952

Calls: 13,613 (65%)

Puts: 7,338 (35%)

Current vs Prior 7-Day Avg -34.52%

Calls: -50.02%

Puts: -5.77%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/21) $11.73M

Calls: $7.46M (64%)

Puts: $4.27M (36%)

Prior (10/20) $15.37M

Calls: $11.53M (75%)

Puts: $3.84M (25%)

Current vs Prior -23.69%

Calls: -35.29%

Puts: +11.14%

Prior 7-Day Total $96.62M

Calls: $58.13M (60%)

Puts: $38.49M (40%)

Prior 7-Day Average $13.80M

Calls: $8.30M (60%)

Puts: $5.50M (40%)

Current vs Prior 7-Day Avg -15.05%

Calls: -10.16%

Puts: -22.42%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/21) 1.02

Prior (10/20) 0.42

Current vs Prior +142.53%

Prior 7-Day Average 0.54

Current vs Prior 7-Day Avg +89.02%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/21) 287,941

Calls: 164,794 (57%)

Puts: 123,147 (43%)

Prior (10/20) 283,357

Calls: 162,520 (57%)

Puts: 120,837 (43%)

Current vs Prior +1.62%

Prior 7-Day Total 1,985,538

Calls: 1,169,845 (59%)

Puts: 815,693 (41%)

Prior 7-Day Average 283,648

Calls: 167,120 (59%)

Puts: 116,527 (41%)

Current vs Prior 7-Day Avg +1.51%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (10/23) | Next (10/30)Expiry (11/20) | Next (12/18)

Current 2.31% | 4.00%7.74% | 10.12%

Prior 2.69% | 4.25%7.67% | 10.16%

Current vs Prior -14.00% | -5.83%+0.89% | -0.32%

Prior 7-Day Avg 2.58% | 4.26%3.95% | 9.37%

Current vs 7-Day Avg -10.36% | -5.89%+95.85% | +7.99%

Prior 7-Day Eod 2.69% | 4.25%7.67% | 10.16%

Current vs 7-Day Eod -14.00% | -5.83%+0.89% | -0.32%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 17.26% | 13.73%

Calls: 15.00% | 15.40%

Puts: 19.52% | 12.07%

Prior 12.07% | 11.94%

Calls: 12.66% | 12.12%

Puts: 11.49% | 11.76%

Current vs Prior +43.00% | +14.99%

Prior 7-Day Avg 21.60% | 8.84%

Calls: 23.47% | 8.00%

Puts: 19.74% | 9.69%

Current vs 7-Day Avg -20.11% | +55.24%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 64% call dollar volume ($7.46M). Slightly bearish P/C ratio of 1.02. P/C ratio rising 143% - increased hedging/bearish positioning.

Smart Money BULLISH

Retail Flow NEUTRAL

Overall MIXED

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BULLISH

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 32 of results (avg 7.0%, best 4.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$252.50	Oct 23	59.50	62.10	$60.80	4.3%	10	1.00	4
$255.00	Nov 20	58.20	60.80	$59.50	4.4%	--	1.00	158
$262.50	Oct 23	49.60	52.05	$50.83	4.8%	2	1.00	4
$270.00	Nov 20	44.30	46.55	$45.43	5.0%	--	0.94	23
$260.00	Oct 23	52.10	54.75	$53.43	5.0%	2	1.00	6

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$345.00	Nov 20	31.85	33.65	$32.75	5.5%	--	0.85	32
$350.00	Nov 20	35.90	38.80	$37.35	7.8%	3	0.88	5

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. 92 found (avg delta 0.82, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$252.50	Oct 23	59.50	62.10	$60.80	4.3%	10	1.00	4
$255.00	Oct 23	57.10	60.20	$58.65	5.3%	4	1.00	7
$257.50	Oct 23	54.60	57.60	$56.10	5.3%	4	1.00	4
$260.00	Oct 23	52.10	54.75	$53.43	5.0%	2	1.00	6
$262.50	Oct 23	49.60	52.05	$50.83	4.8%	2	1.00	4

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$330.00	Oct 23	15.30	17.35	$16.33	12.6%	--	0.96	112
$325.00	Oct 23	10.25	12.60	$11.43	20.6%	--	0.93	101
$340.00	Nov 13	25.65	28.85	$27.25	11.7%	1	0.89	--
$350.00	Nov 20	35.90	38.80	$37.35	7.8%	3	0.88	5
$345.00	Nov 20	31.85	33.65	$32.75	5.5%	--	0.85	32

Most actively traded options today. High liquidity = easy entry/exit. 225 active (total vol 10.3K, top 1.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$325.00	Nov 20	6.50	7.55	$7.03	14.9%	1.2K	0.37	2.5K
$320.00	Oct 23	0.65	1.05	$0.85	47.1%	346	0.20	2.3K
$305.00	Nov 20	15.70	17.75	$16.73	12.3%	248	0.64	1.8K
$325.00	Oct 23	0.14	0.27	$0.21	61.9%	247	0.07	1.1K
$350.00	Nov 20	1.14	1.88	$1.51	49.0%	189	0.12	1.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$310.00	Oct 23	1.23	1.69	$1.46	31.5%	1.7K	0.31	219
$305.00	Oct 23	0.34	0.64	$0.49	61.2%	490	0.13	206
$302.50	Oct 23	0.12	0.43	$0.28	110.7%	458	0.08	152
$315.00	Nov 20	10.60	12.80	$11.70	18.8%	298	0.50	671
$290.00	Oct 30	0.21	0.63	$0.42	100.0%	230	0.06	429

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 9 strikes (avg 5.3%, max 11.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$310.00	Oct 23	Nov 27	32.2%	28.8%	11.8%	19	780
$320.00	Oct 23	Nov 27	33.1%	30.5%	8.8%	349	2.3K
$312.50	Oct 23	Nov 20	32.5%	31.5%	3.2%	165	512
$317.50	Oct 23	Nov 20	33.7%	33.0%	2.1%	112	1.3K
$315.00	Oct 23	Nov 27	32.2%	31.7%	1.7%	152	640

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$310.00	Oct 23	Nov 27	32.2%	28.8%	11.8%	1.7K	235
$307.50	Oct 23	Oct 30	30.7%	29.7%	3.4%	234	259
$312.50	Oct 23	Nov 20	32.5%	31.5%	3.2%	225	88
$315.00	Oct 23	Nov 27	32.2%	31.7%	1.7%	22	96

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 147 found (best R:R 3.17, avg 7.51)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$307.50	$310.00	Nov 20	$0.60	$1.90	$0.60	61%	3.17	$308.10
$325.00	$330.00	Nov 27	$1.10	$3.90	$1.10	37%	3.55	$326.10
$300.00	$305.00	Nov 20	$2.97	$2.03	$2.97	71%	0.68	$302.97
$307.50	$310.00	Oct 30	$1.27	$1.23	$1.27	69%	0.97	$308.77
$320.00	$322.50	Nov 20	$0.78	$1.72	$0.78	44%	2.21	$320.78

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$295.00	$290.00	Nov 27	$0.64	$4.36	$0.64	24%	6.81	$294.36
$312.50	$310.00	Nov 6	$0.80	$1.70	$0.80	46%	2.13	$311.70
$305.00	$302.50	Nov 6	$0.46	$2.04	$0.46	31%	4.43	$304.54
$315.00	$312.50	Nov 20	$1.00	$1.50	$1.00	50%	1.50	$314.00
$317.50	$315.00	Oct 23	$1.44	$1.06	$1.44	69%	0.74	$316.06

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 122 found (best R:R 0.26, avg 0.30)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$360.00	$365.00	Oct 23	$1.02	$1.02	$3.98	92%	0.26	$361.02
$337.50	$340.00	Nov 20	$1.10	$1.10	$1.40	77%	0.79	$338.60
$330.00	$335.00	Nov 13	$1.29	$1.29	$3.71	75%	0.35	$331.29
$322.50	$325.00	Nov 20	$1.29	$1.29	$1.21	60%	1.07	$323.79
$320.00	$322.50	Nov 6	$1.20	$1.20	$1.30	62%	0.92	$321.20

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$310.00	$305.00	Nov 20	$2.47	$2.47	$2.53	57%	0.98	$307.53
$300.00	$295.00	Nov 27	$1.73	$1.73	$3.27	70%	0.53	$298.27
$310.00	$305.00	Nov 6	$2.00	$2.00	$3.00	59%	0.67	$308.00
$265.00	$260.00	Nov 13	$0.34	$0.34	$4.66	96%	0.07	$264.66
$302.50	$300.00	Nov 6	$0.83	$0.83	$1.67	73%	0.50	$301.67

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $2.65, cheapest $2.57)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$317.50	Oct 23	Oct 30	$2.57	33.7%	28.5%
$312.50	Oct 23	Oct 30	$2.97	32.5%	28.6%
$315.00	Oct 23	Oct 30	$3.10	32.2%	29.8%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$312.50	Oct 23	Oct 30	$2.38	32.5%	28.6%
$315.00	Oct 23	Oct 30	$2.34	32.2%	29.8%
$310.00	Oct 23	Oct 30	$2.51	32.2%	29.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 67 found (cheapest 1.90% of stock, avg 6.39%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$315.00	Oct 23	$2.30	$3.66	$5.96	$309.04	$320.96	1.90%
$312.50	Oct 23	$3.61	$2.44	$6.05	$306.45	$318.55	1.93%
$317.50	Oct 23	$1.51	$5.10	$6.61	$310.89	$324.11	2.10%
$310.00	Oct 23	$5.20	$1.46	$6.66	$303.34	$316.66	2.12%
$307.50	Oct 23	$6.93	$0.73	$7.66	$299.84	$315.16	2.44%
$320.00	Oct 23	$0.85	$7.08	$7.93	$312.07	$327.93	2.52%
$305.00	Oct 23	$9.32	$0.49	$9.81	$295.19	$314.81	3.12%
$312.50	Oct 30	$6.58	$4.82	$11.40	$301.10	$323.90	3.63%
$315.00	Oct 30	$5.40	$6.00	$11.40	$303.60	$326.40	3.63%
$325.00	Oct 23	$0.21	$11.43	$11.64	$313.36	$336.64	3.71%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.24% of stock, avg 3.09%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$322.50	$302.50	Oct 23	$0.48	$0.28	$0.76	$301.74	$323.26
$322.50	$305.00	Oct 23	$0.48	$0.49	$0.97	$304.03	$323.47
$320.00	$302.50	Oct 23	$0.85	$0.28	$1.13	$301.37	$321.13
$322.50	$307.50	Oct 23	$0.48	$0.73	$1.21	$306.29	$323.71
$360.00	$302.50	Oct 23	$1.07	$0.28	$1.35	$301.15	$361.35
$320.00	$305.00	Oct 23	$0.85	$0.49	$1.34	$303.66	$321.34
$320.00	$307.50	Oct 23	$0.85	$0.73	$1.58	$305.92	$321.58
$360.00	$305.00	Oct 23	$1.07	$0.49	$1.56	$303.44	$361.56
$360.00	$307.50	Oct 23	$1.07	$0.73	$1.80	$305.70	$361.80
$317.50	$302.50	Oct 23	$1.51	$0.28	$1.79	$300.71	$319.29

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 326 found (best R:R 3.55, avg credit $1.06)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
295/298	338/340	Nov 20	$1.95	$0.55	50%	3.55	$295.55	$339.45
280/282	360/365	Oct 23	$1.22	$3.78	88%	0.32	$281.28	$361.22
285/288	360/365	Oct 23	$1.13	$3.87	90%	0.29	$286.37	$361.13
290/292	338/340	Nov 20	$1.65	$0.85	55%	1.94	$290.85	$339.15
295/298	330/332	Nov 20	$1.88	$0.62	42%	3.03	$295.62	$331.88
300/302	360/365	Oct 23	$1.14	$3.86	84%	0.30	$301.36	$361.14
300/302	330/332	Nov 6	$1.53	$0.97	52%	1.58	$300.97	$331.53
298/300	338/340	Nov 20	$1.65	$0.85	47%	1.94	$298.35	$339.15
292/295	338/340	Nov 20	$1.50	$1.00	53%	1.50	$293.50	$339.00
290/292	330/332	Nov 20	$1.58	$0.92	48%	1.72	$290.92	$331.58

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 137 found (best R:R 49.00, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$310.00	$315.00	$320.00	Nov 13	$0.10	$4.90	18%	49.00
$320.00	$325.00	$330.00	Nov 13	$0.10	$4.90	16%	49.00
$295.00	$300.00	$305.00	Nov 13	$0.06	$4.94	14%	82.33
$307.50	$310.00	$312.50	Oct 23	$0.14	$2.36	29%	16.86
$300.00	$305.00	$310.00	Nov 13	$0.27	$4.73	17%	17.52

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$335.00	$340.00	$345.00	Nov 20	$0.07	$4.93	11%	70.43
$312.50	$315.00	$317.50	Oct 23	$0.22	$2.28	25%	10.36
$310.00	$312.50	$315.00	Oct 23	$0.24	$2.26	26%	9.42
$295.00	$300.00	$305.00	Nov 13	$0.28	$4.72	14%	16.86
$307.50	$310.00	$312.50	Oct 23	$0.25	$2.25	25%	9.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 162 found (best net $-1.66, 146 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$330.00	$335.00	1:2	Nov 13	-$0.50	$4.50
$317.50	$320.00	1:2	Oct 23	-$0.19	$2.31
$335.00	$340.00	1:2	Nov 6	-$0.14	$4.86
$312.50	$315.00	1:2	Oct 23	-$0.99	$1.51
$335.00	$340.00	1:2	Nov 13	-$0.37	$4.63

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$325.00	$315.00	1:2	Nov 6	-$1.66	$8.34
$322.50	$315.00	1:2	Oct 30	-$1.07	$6.43
$325.00	$320.00	1:2	Oct 23	-$2.73	$2.27
$310.00	$307.50	1:2	Oct 23	$0.00	$2.50
$312.50	$310.00	1:2	Oct 23	-$0.48	$2.02

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 61 found (best yield 3.42%, avg 0.96%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$315.00	Nov 20	$10.75	0.50	0.3%	3.42%	3.70%	94	1.4K
$320.00	Nov 20	$8.65	0.43	1.9%	2.75%	4.62%	50	838
$317.50	Nov 20	$9.55	0.47	1.1%	3.04%	4.11%	12	6
$315.00	Nov 27	$10.55	0.50	0.3%	3.36%	3.63%	11	20
$320.00	Nov 27	$8.30	0.43	1.9%	2.64%	4.51%	3	31
$325.00	Nov 20	$6.50	0.37	3.5%	2.07%	5.53%	1.2K	2.5K
$325.00	Nov 27	$6.50	0.37	3.5%	2.07%	5.53%	1	30
$322.50	Nov 20	$7.00	0.41	2.7%	2.23%	4.89%	--	95
$330.00	Nov 27	$5.05	0.32	5.0%	1.61%	6.66%	7	47
$330.00	Nov 20	$5.05	0.31	5.0%	1.61%	6.66%	97	878

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 6,804

Total Puts 6,915

Put/Call Ratio 1.02

Net Difference -111

Prior's Put/Call Breakdown

Total Calls 15,862

Total Puts 6,647

Put/Call Ratio 0.42

Net Difference 9,215

Prior 7-Day Put/Call Summary

Total Calls 95,294

Total Puts 51,370

Average Put/Call Ratio 0.54

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