HD - Options Database

HOME DEPOT INC

$297.20 -0.93%

$297.99 (+0.27%)🌙

as of 09/21 06:02 PM

(9/18 18:02) ◀

Monday, September 21, 2026 (6:02pm)

▶

◀ 9/21 18:02

Option Volume

Detail

ℹ

Current (09/21) 19,920

Calls: 12,143 (61%)

Puts: 7,777 (39%)

Prior (09/18) 20,342

Calls: 10,252 (50%)

Puts: 10,090 (50%)

Current vs Prior -2.07%

Calls: +18.45% (Calls)

Puts: -22.92% (Puts)

Prior 7-Day Total 121,829

Calls: 61,372 (50%)

Puts: 60,457 (50%)

Prior 7-Day Average 20,304

Calls: 8,767 (50%)

Puts: 8,636 (50%)

Current vs Prior 7-Day Avg -1.90%

Calls: +38.50%

Puts: -9.95%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/21) $11.94M

Calls: $6.45M (54%)

Puts: $5.49M (46%)

Prior (09/18) $11.31M

Calls: $4.91M (43%)

Puts: $6.39M (57%)

Current vs Prior +5.61%

Calls: +31.33%

Puts: -14.15%

Prior 7-Day Total $170.04M

Calls: $31.16M (18%)

Puts: $138.88M (82%)

Prior 7-Day Average $28.34M

Calls: $4.45M (18%)

Puts: $19.84M (82%)

Current vs Prior 7-Day Avg -57.87%

Calls: +44.91%

Puts: -72.33%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/21) 0.64

Prior (09/18) 0.98

Current vs Prior -34.93%

Prior 7-Day Average 1.09

Current vs Prior 7-Day Avg -41.14%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/21) 201,936

Calls: 111,521 (55%)

Puts: 90,415 (45%)

Prior (09/18) 255,617

Calls: 143,109 (56%)

Puts: 112,508 (44%)

Current vs Prior -21.00%

Prior 7-Day Total 1,487,166

Calls: 823,254 (55%)

Puts: 663,912 (45%)

Prior 7-Day Average 247,861

Calls: 137,209 (55%)

Puts: 110,652 (45%)

Current vs Prior 7-Day Avg -18.53%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (09/25) | Next (10/02)Expiry (10/16) | Next (11/20)

Current 2.83% | 4.29%5.63% | 9.86%

Prior 3.00% | 4.07%1.04% | 6.25%

Current vs Prior -5.79% | +5.57%+442.99% | +57.73%

Prior 7-Day Avg 2.73% | 4.01%2.40% | 6.65%

Current vs 7-Day Avg +3.47% | +7.12%+134.12% | +48.20%

Prior 7-Day Eod 3.00% | 4.07%1.04% | 6.25%

Current vs 7-Day Eod -5.79% | +5.57%+442.99% | +57.73%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 35.28% | 7.15%

Calls: 35.09% | 7.41%

Puts: 35.47% | 6.89%

Prior 35.28% | 7.15%

Calls: 35.09% | 7.41%

Puts: 35.47% | 6.89%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 22.84% | 8.74%

Calls: 22.80% | 8.84%

Puts: 22.88% | 8.64%

Current vs 7-Day Avg +54.47% | -18.18%

Liquidity Expensive

Add Card

🤖 AI Insights

Bullish P/C ratio of 0.64. P/C ratio dropping 35% - sentiment shifting bullish. Declining open interest (down 21%) indicates positions being closed.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BEARISH

7-Day Avg BEARISH

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

Prior NEUTRAL

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 7.5%, best 4.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$250.00	Oct 2	47.30	49.90	$48.60	5.3%	2	0.99	--
$255.00	Oct 30	43.65	46.30	$44.97	5.9%	2	0.96	--
$260.00	Oct 9	37.50	39.85	$38.67	6.1%	1	0.96	--
$260.00	Oct 16	38.05	40.60	$39.33	6.5%	--	0.98	10
$260.00	Oct 2	37.35	39.95	$38.65	6.7%	1	0.98	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$355.00	Oct 16	56.30	58.90	$57.60	4.5%	3	1.00	3
$345.00	Sep 25	45.95	48.10	$47.03	4.6%	1	1.00	--
$350.00	Oct 16	50.60	53.80	$52.20	6.1%	5	1.00	11
$320.00	Oct 16	22.30	23.75	$23.03	6.3%	7	0.88	1.8K
$335.00	Sep 25	35.95	38.30	$37.13	6.3%	2	1.00	4

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. 86 found (avg delta 0.80, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$275.00	Sep 25	22.15	24.75	$23.45	11.1%	2	0.99	1
$250.00	Oct 2	47.30	49.90	$48.60	5.3%	2	0.99	--
$260.00	Oct 2	37.35	39.95	$38.65	6.7%	1	0.98	--
$260.00	Oct 16	38.05	40.60	$39.33	6.5%	--	0.98	10
$260.00	Oct 9	37.50	39.85	$38.67	6.1%	1	0.96	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$315.00	Sep 25	15.50	18.60	$17.05	18.2%	68	1.00	148
$317.50	Sep 25	18.10	21.15	$19.63	15.5%	1	1.00	4
$320.00	Sep 25	20.95	23.25	$22.10	10.4%	20	1.00	56
$330.00	Sep 25	30.50	33.10	$31.80	8.2%	4	1.00	--
$335.00	Sep 25	35.95	38.30	$37.13	6.3%	2	1.00	4

Most actively traded options today. High liquidity = easy entry/exit. 246 active (total vol 11.7K, top 525)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$315.00	Oct 16	2.06	2.40	$2.23	15.2%	525	0.21	446
$345.00	Oct 30	0.08	0.95	$0.52	167.3%	429	0.05	444
$310.00	Sep 25	0.27	0.50	$0.39	59.0%	409	0.09	243
$310.00	Oct 9	2.13	2.89	$2.51	30.3%	380	0.26	46
$305.00	Sep 25	0.91	1.15	$1.03	23.3%	370	0.21	133

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$295.00	Sep 25	1.99	2.37	$2.18	17.4%	486	0.37	1.2K
$260.00	Oct 16	0.15	0.25	$0.20	50.0%	414	0.02	255
$265.00	Oct 16	0.27	0.66	$0.47	83.0%	331	0.05	136
$290.00	Sep 25	0.65	0.94	$0.80	36.2%	286	0.17	273
$287.50	Sep 25	0.38	0.53	$0.46	32.6%	238	0.11	48

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 12 strikes (avg 11.4%, max 17.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$292.50	Sep 25	Oct 2	27.5%	23.8%	15.8%	16	41
$297.50	Sep 25	Oct 16	26.7%	23.3%	14.6%	70	17
$295.00	Sep 25	Oct 30	27.1%	23.9%	13.4%	64	16
$302.50	Sep 25	Oct 9	28.1%	25.7%	9.6%	236	99
$305.00	Sep 25	Oct 30	28.7%	26.8%	7.0%	376	146

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$290.00	Sep 25	Oct 30	27.1%	23.0%	17.4%	296	305
$297.50	Sep 25	Oct 16	26.7%	23.3%	14.6%	186	138
$295.00	Sep 25	Oct 30	27.1%	23.9%	13.4%	489	1.2K
$292.50	Sep 25	Oct 16	27.5%	24.4%	13.1%	236	182
$302.50	Sep 25	Oct 16	28.1%	26.1%	7.7%	49	103

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 148 found (best R:R 5.25, avg 9.10)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$310.00	$315.00	Oct 30	$0.80	$4.20	$0.80	34%	5.25	$310.80
$290.00	$292.50	Sep 25	$1.35	$1.15	$1.35	83%	0.85	$291.35
$295.00	$300.00	Oct 30	$2.08	$2.92	$2.08	57%	1.40	$297.08
$295.00	$297.50	Oct 9	$0.89	$1.61	$0.89	59%	1.81	$295.89
$285.00	$290.00	Oct 23	$3.21	$1.79	$3.21	75%	0.56	$288.21

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$302.50	$300.00	Oct 2	$0.98	$1.52	$0.98	64%	1.55	$301.52
$290.00	$285.00	Oct 30	$1.00	$4.00	$1.00	35%	4.00	$289.00
$305.00	$300.00	Oct 23	$2.43	$2.57	$2.43	60%	1.06	$302.57
$307.50	$305.00	Oct 9	$1.33	$1.17	$1.33	70%	0.88	$306.17
$310.00	$305.00	Oct 16	$3.15	$1.85	$3.15	73%	0.59	$306.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 118 found (best R:R 0.51, avg 0.27)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$342.50	$345.00	Sep 25	$0.84	$0.84	$1.66	92%	0.51	$343.34
$315.00	$320.00	Oct 30	$1.52	$1.52	$3.48	71%	0.44	$316.52
$300.00	$305.00	Oct 30	$2.57	$2.57	$2.43	51%	1.06	$302.57
$297.50	$300.00	Oct 9	$1.53	$1.53	$0.97	47%	1.58	$299.03
$335.00	$340.00	Oct 23	$0.50	$0.50	$4.50	92%	0.11	$335.50

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$295.00	$290.00	Oct 30	$2.40	$2.40	$2.60	57%	0.92	$292.60
$285.00	$282.50	Oct 16	$0.86	$0.86	$1.64	76%	0.52	$284.14
$280.00	$277.50	Oct 16	$0.62	$0.62	$1.88	84%	0.33	$279.38
$295.00	$292.50	Oct 2	$1.20	$1.20	$1.30	58%	0.92	$293.80
$285.00	$280.00	Oct 30	$1.40	$1.40	$3.60	72%	0.39	$283.60

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $2.00, cheapest $1.85)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$295.00	Sep 25	Oct 2	$2.33	27.1%	24.8%
$297.50	Sep 25	Oct 2	$1.90	26.7%	25.1%
$300.00	Sep 25	Oct 2	$2.04	27.1%	27.2%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$295.00	Sep 25	Oct 2	$1.85	27.1%	24.8%
$297.50	Sep 25	Oct 2	$2.03	26.7%	25.1%
$300.00	Sep 25	Oct 2	$1.87	27.1%	27.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 64 found (cheapest 2.26% of stock, avg 5.90%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$297.50	Sep 25	$3.48	$3.25	$6.73	$290.77	$304.23	2.26%
$300.00	Sep 25	$2.29	$4.53	$6.82	$293.18	$306.82	2.29%
$295.00	Sep 25	$5.15	$2.18	$7.33	$287.67	$302.33	2.47%
$302.50	Sep 25	$1.58	$5.93	$7.51	$294.99	$310.01	2.53%
$292.50	Sep 25	$7.30	$1.41	$8.71	$283.79	$301.21	2.93%
$305.00	Sep 25	$1.03	$7.98	$9.01	$295.99	$314.01	3.03%
$290.00	Sep 25	$8.65	$0.80	$9.45	$280.55	$299.45	3.18%
$297.50	Oct 2	$5.38	$5.28	$10.66	$286.84	$308.16	3.59%
$307.50	Sep 25	$0.68	$10.03	$10.71	$296.79	$318.21	3.60%
$300.00	Oct 2	$4.33	$6.40	$10.73	$289.27	$310.73	3.61%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.29% of stock, avg 2.55%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$310.00	$287.50	Sep 25	$0.39	$0.46	$0.85	$286.65	$310.85
$307.50	$287.50	Sep 25	$0.68	$0.46	$1.14	$286.36	$308.64
$310.00	$290.00	Sep 25	$0.39	$0.80	$1.19	$288.81	$311.19
$307.50	$290.00	Sep 25	$0.68	$0.80	$1.48	$288.52	$308.98
$305.00	$287.50	Sep 25	$1.03	$0.46	$1.49	$286.01	$306.49
$305.00	$290.00	Sep 25	$1.03	$0.80	$1.83	$288.17	$306.83
$310.00	$292.50	Sep 25	$0.39	$1.41	$1.80	$290.70	$311.80
$307.50	$292.50	Sep 25	$0.68	$1.41	$2.09	$290.41	$309.59
$302.50	$287.50	Sep 25	$1.58	$0.46	$2.04	$285.46	$304.54
$305.00	$292.50	Sep 25	$1.03	$1.41	$2.44	$290.06	$307.44

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 315 found (best R:R 0.63, avg credit $0.96)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
280/282	342/345	Sep 25	$0.97	$1.53	87%	0.63	$281.53	$343.47
290/292	342/345	Sep 25	$1.45	$1.05	65%	1.38	$291.05	$343.95
285/288	342/345	Sep 25	$1.05	$1.45	81%	0.72	$286.45	$343.55
288/290	342/345	Sep 25	$1.18	$1.32	74%	0.89	$288.82	$343.68
282/285	312/315	Oct 16	$1.59	$0.91	50%	1.75	$283.41	$314.09
282/285	318/320	Oct 16	$1.41	$1.09	57%	1.29	$283.59	$318.91
278/280	312/315	Oct 16	$1.35	$1.15	58%	1.17	$278.65	$313.85
278/280	318/320	Oct 16	$1.17	$1.33	65%	0.88	$278.83	$318.67
275/278	308/310	Oct 9	$1.29	$1.21	58%	1.07	$276.21	$308.79
288/290	312/315	Oct 16	$1.68	$0.82	42%	2.05	$288.32	$314.18

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 126 found (best R:R 82.33, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$305.00	$310.00	$315.00	Oct 23	$0.06	$4.94	15%	82.33
$285.00	$290.00	$295.00	Oct 23	$0.19	$4.81	17%	25.32
$290.00	$295.00	$300.00	Oct 23	$0.27	$4.73	18%	17.52
$310.00	$315.00	$320.00	Oct 23	$0.26	$4.74	14%	18.23
$320.00	$325.00	$330.00	Oct 23	$0.14	$4.86	9%	34.71

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$295.00	$300.00	$305.00	Oct 30	$0.09	$4.91	16%	54.56
$297.50	$300.00	$302.50	Sep 25	$0.12	$2.38	22%	19.83
$280.00	$285.00	$290.00	Oct 23	$0.22	$4.78	14%	21.73
$295.00	$297.50	$300.00	Sep 25	$0.21	$2.29	24%	10.90
$285.00	$290.00	$295.00	Oct 9	$0.47	$4.53	21%	9.64

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 164 found (best net $-1.78, 148 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$280.00	$295.00	1:2	Oct 30	-$1.78	$13.22
$325.00	$330.00	1:2	Oct 16	-$0.09	$4.91
$335.00	$340.00	1:2	Oct 30	-$0.11	$4.89
$307.50	$310.00	1:2	Sep 25	-$0.10	$2.40
$310.00	$312.50	1:2	Sep 25	-$0.05	$2.45

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$290.00	$285.00	1:2	Oct 9	-$0.63	$4.37
$292.50	$290.00	1:2	Sep 25	-$0.19	$2.31
$295.00	$290.00	1:2	Oct 9	-$1.47	$3.53
$290.00	$287.50	1:2	Sep 25	-$0.12	$2.38
$275.00	$270.00	1:2	Oct 9	-$0.04	$4.96

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 59 found (best yield 2.84%, avg 0.81%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$300.00	Oct 30	$8.45	0.49	0.9%	2.84%	3.79%	29	1
$305.00	Oct 30	$6.55	0.41	2.6%	2.20%	4.83%	6	13
$310.00	Oct 30	$4.90	0.34	4.3%	1.65%	5.96%	5	16
$315.00	Oct 30	$3.75	0.29	6.0%	1.26%	7.25%	7	14
$300.00	Oct 23	$7.50	0.49	0.9%	2.52%	3.47%	2	2
$305.00	Oct 23	$5.30	0.41	2.6%	1.78%	4.41%	104	47
$310.00	Oct 23	$3.95	0.33	4.3%	1.33%	5.64%	3	46
$300.00	Oct 16	$6.70	0.48	0.9%	2.25%	3.20%	71	78
$320.00	Oct 30	$2.75	0.22	7.7%	0.93%	8.60%	16	19
$297.50	Oct 16	$7.60	0.54	0.1%	2.56%	2.66%	6	--

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 12,143

Total Puts 7,777

Put/Call Ratio 0.64

Net Difference 4,366

Prior's Put/Call Breakdown

Total Calls 10,252

Total Puts 10,090

Put/Call Ratio 0.98

Net Difference 162

Prior 7-Day Put/Call Summary

Total Calls 61,372

Total Puts 60,457

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