HD - Options Database

HOME DEPOT INC

$303.13 +0.22%

(9/16 18:02) ◀

Thursday, September 17, 2026 (3:05pm)

▶

◀ 9/17 15:06

Option Volume

Detail

ℹ

Current (09/17 3:05pm) 24,630

Calls: 6,449 (26%)

Puts: 18,181 (74%)

Prior (09/15) 12,886

Calls: 7,851 (61%)

Puts: 5,035 (39%)

Current vs Prior +91.14%

Calls: -17.86% (Calls)

Puts: +261.09% (Puts)

Prior 7-Day Total 129,410

Calls: 66,969 (52%)

Puts: 62,441 (48%)

Prior 7-Day Average 18,487

Calls: 9,567 (52%)

Puts: 8,920 (48%)

Current vs Prior 7-Day Avg +33.23%

Calls: -32.59%

Puts: +103.82%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (09/17 3:05pm) $52.29M

Calls: $2.96M (6%)

Puts: $49.34M (94%)

Prior (09/15) $5.73M

Calls: $2.30M (40%)

Puts: $3.43M (60%)

Current vs Prior +813.15%

Calls: +28.74%

Puts: +1338.05%

Prior 7-Day Total $204.87M

Calls: $52.12M (25%)

Puts: $152.75M (75%)

Prior 7-Day Average $29.27M

Calls: $7.45M (25%)

Puts: $21.82M (75%)

Current vs Prior 7-Day Avg +78.67%

Calls: -60.31%

Puts: +126.09%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (09/17 3:05pm) 2.82

Prior (09/15) 0.64

Current vs Prior +339.59%

Prior 7-Day Average 1.00

Current vs Prior 7-Day Avg +180.80%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (09/17 3:05pm) 254,234

Calls: 140,980 (55%)

Puts: 113,254 (45%)

Prior (09/15) 246,237

Calls: 135,671 (55%)

Puts: 110,566 (45%)

Current vs Prior +3.25%

Prior 7-Day Total 1,636,997

Calls: 890,365 (54%)

Puts: 746,632 (46%)

Prior 7-Day Average 233,856

Calls: 127,195 (54%)

Puts: 106,661 (46%)

Current vs Prior 7-Day Avg +8.71%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 1.65% | 3.52%1.65% | 6.57%

Prior 2.94% | 4.09%2.94% | 6.81%

Current vs Prior -43.88% | -13.98%-43.87% | -3.59%

Prior 7-Day Avg 2.12% | 3.59%4.09% | 7.50%

Current vs 7-Day Avg -22.23% | -1.97%-59.63% | -12.45%

Prior 7-Day Eod 2.94% | 4.09%2.45% | 6.93%

Current vs 7-Day Eod -43.88% | -13.98%-32.58% | -5.26%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 28.73% | 15.03%

Calls: 28.24% | 16.25%

Puts: 29.23% | 13.81%

Prior 11.44% | 8.40%

Calls: 11.43% | 6.94%

Puts: 11.45% | 9.87%

Current vs Prior +151.14% | +78.93%

Prior 7-Day Avg 25.89% | 7.89%

Calls: 24.43% | 7.87%

Puts: 27.36% | 7.91%

Current vs 7-Day Avg +10.96% | +90.39%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bearish conviction with 94% of dollar volume in puts ($49.34M) vs calls ($2.96M). Massive premium surge with dollar volume up 813% vs prior. Dollar volume significantly above 7-day average (79% higher). Above-average activity with volume up 91% vs prior.

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 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 63 of results (avg 6.8%, best 1.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$265.00	Oct 16	38.95	39.80	$39.38	2.2%	--	0.96	10
$300.00	Oct 9	9.40	9.85	$9.63	4.7%	13	0.59	2
$305.00	Oct 9	6.75	7.10	$6.93	5.1%	15	0.48	35
$260.00	Oct 16	43.75	46.20	$44.98	5.4%	--	0.97	10
$245.00	Sep 18	56.85	60.05	$58.45	5.5%	--	1.00	23

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$335.00	Oct 16	31.85	32.35	$32.10	1.6%	11	0.91	510
$320.00	Oct 16	18.60	19.05	$18.83	2.4%	21	0.76	1.8K
$330.00	Sep 25	26.45	27.20	$26.83	2.8%	2	1.00	38
$310.00	Oct 9	10.55	11.00	$10.78	4.2%	1	0.62	58
$310.00	Oct 16	11.55	12.05	$11.80	4.2%	67	0.60	610

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. 81 found (avg delta 0.80, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$245.00	Sep 18	56.85	60.05	$58.45	5.5%	--	1.00	23
$290.00	Sep 18	12.40	13.85	$13.13	11.0%	--	0.98	10
$260.00	Oct 16	43.75	46.20	$44.98	5.4%	--	0.97	10
$265.00	Oct 16	38.95	39.80	$39.38	2.2%	--	0.96	10
$295.00	Sep 18	7.60	10.15	$8.88	28.7%	--	0.95	14

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$315.00	Sep 18	11.15	12.45	$11.80	11.0%	74	1.00	2.3K
$317.50	Sep 18	12.80	15.35	$14.08	18.1%	75	1.00	85
$320.00	Sep 18	16.05	17.30	$16.68	7.5%	2.6K	1.00	1.7K
$322.50	Sep 18	17.65	20.85	$19.25	16.6%	42	1.00	28
$325.00	Sep 18	21.00	22.60	$21.80	7.3%	351	1.00	229

Most actively traded options today. High liquidity = easy entry/exit. 220 active (total vol 18.7K, top 3.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$310.00	Sep 18	0.15	0.22	$0.19	36.8%	449	0.08	2.1K
$312.50	Sep 18	0.02	0.14	$0.08	150.0%	207	0.04	242
$320.00	Oct 16	2.76	3.10	$2.93	11.6%	149	0.24	619
$307.50	Sep 18	0.35	0.54	$0.45	42.2%	133	0.18	94
$325.00	Oct 16	1.83	2.07	$1.95	12.3%	127	0.17	547

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$330.00	Sep 18	26.05	27.50	$26.78	5.4%	3.3K	1.00	2.2K
$320.00	Sep 18	16.05	17.30	$16.68	7.5%	2.6K	1.00	1.7K
$340.00	Sep 18	35.45	38.15	$36.80	7.3%	2.0K	1.00	355
$335.00	Sep 18	30.40	33.15	$31.78	8.7%	747	1.00	111
$295.00	Sep 25	1.26	1.57	$1.42	21.8%	733	0.22	571

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 8 strikes (avg 11.4%, max 13.9%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$300.00	Sep 18	Oct 23	27.6%	24.2%	13.9%	8	151
$302.50	Sep 18	Oct 2	27.3%	24.2%	13.0%	6	50
$307.50	Sep 18	Oct 2	28.6%	25.5%	11.8%	164	126
$305.00	Sep 18	Oct 30	29.5%	27.4%	7.7%	138	128

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$302.50	Sep 18	Oct 2	27.3%	24.2%	13.0%	111	474
$300.00	Sep 18	Oct 30	27.6%	24.5%	12.7%	284	1.9K
$307.50	Sep 18	Oct 2	28.6%	25.5%	11.8%	7	253
$305.00	Sep 18	Oct 30	29.5%	27.4%	7.7%	215	1.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 132 found (best R:R 24.00, avg 6.89)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$330.00	$335.00	Oct 23	$0.20	$4.80	$0.20	16%	24.00	$330.20
$335.00	$340.00	Oct 23	$0.27	$4.73	$0.27	13%	17.52	$335.27
$310.00	$315.00	Oct 30	$1.69	$3.31	$1.69	43%	1.96	$311.69
$300.00	$302.50	Sep 25	$1.30	$1.20	$1.30	62%	0.92	$301.30
$305.00	$310.00	Oct 23	$2.10	$2.90	$2.10	49%	1.38	$307.10

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$307.50	$305.00	Sep 25	$1.22	$1.28	$1.22	64%	1.05	$306.28
$290.00	$285.00	Oct 23	$0.93	$4.07	$0.93	27%	4.38	$289.07
$315.00	$310.00	Oct 16	$3.18	$1.82	$3.18	69%	0.57	$311.82
$310.00	$305.00	Oct 30	$2.65	$2.35	$2.65	58%	0.89	$307.35
$275.00	$270.00	Oct 2	$0.11	$4.89	$0.11	5%	44.45	$274.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 104 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	$0.98	$0.98	$1.52	92%	0.64	$353.48
$345.00	$350.00	Oct 2	$0.94	$0.94	$4.06	91%	0.23	$345.94
$347.50	$350.00	Sep 18	$0.79	$0.79	$1.71	93%	0.46	$348.29
$322.50	$325.00	Oct 2	$0.68	$0.68	$1.82	84%	0.37	$323.18
$315.00	$330.00	Oct 30	$3.80	$3.80	$11.20	64%	0.34	$318.80

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 30	$1.47	$1.47	$3.53	71%	0.42	$288.53
$260.00	$255.00	Oct 23	$0.38	$0.38	$4.62	95%	0.08	$259.62
$292.50	$290.00	Sep 18	$0.22	$0.22	$2.28	92%	0.10	$292.28

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $2.75, cheapest $2.59)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$305.00	Sep 18	Sep 25	$2.69	29.5%	25.5%
$302.50	Sep 18	Sep 25	$3.07	27.3%	25.2%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$305.00	Sep 18	Sep 25	$2.59	29.5%	25.5%
$302.50	Sep 18	Sep 25	$2.64	27.3%	25.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 61 found (cheapest 1.19% of stock, avg 5.58%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$302.50	Sep 18	$2.16	$1.46	$3.62	$298.88	$306.12	1.19%
$305.00	Sep 18	$1.14	$2.84	$3.98	$301.02	$308.98	1.31%
$300.00	Sep 18	$3.75	$0.63	$4.38	$295.62	$304.38	1.44%
$307.50	Sep 18	$0.45	$4.83	$5.28	$302.22	$312.78	1.74%
$297.50	Sep 18	$6.38	$0.26	$6.64	$290.86	$304.14	2.19%
$310.00	Sep 18	$0.19	$6.95	$7.14	$302.86	$317.14	2.36%
$295.00	Sep 18	$8.88	$0.11	$8.99	$286.01	$303.99	2.97%
$312.50	Sep 18	$0.08	$9.15	$9.23	$303.27	$321.73	3.04%
$305.00	Sep 25	$3.83	$5.43	$9.26	$295.74	$314.26	3.05%
$302.50	Sep 25	$5.23	$4.10	$9.33	$293.17	$311.83	3.08%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.15% of stock, avg 2.33%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$310.00	$297.50	Sep 18	$0.19	$0.26	$0.45	$297.05	$310.45
$310.00	$292.50	Sep 18	$0.19	$0.28	$0.47	$292.03	$310.47
$307.50	$297.50	Sep 18	$0.45	$0.26	$0.71	$296.79	$308.21
$307.50	$292.50	Sep 18	$0.45	$0.28	$0.73	$291.77	$308.23
$310.00	$300.00	Sep 18	$0.19	$0.63	$0.82	$299.18	$310.82
$347.50	$292.50	Sep 18	$0.82	$0.28	$1.10	$291.40	$348.60
$347.50	$297.50	Sep 18	$0.82	$0.26	$1.08	$296.42	$348.58
$307.50	$300.00	Sep 18	$0.45	$0.63	$1.08	$298.92	$308.58
$310.00	$265.00	Sep 18	$0.19	$1.07	$1.26	$263.74	$311.26
$352.50	$292.50	Sep 18	$1.05	$0.28	$1.33	$291.17	$353.83

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 237 found (best R:R 0.69, avg credit $1.21)

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
245/250	348/350	Sep 18	$1.85	$3.15	87%	0.59	$248.15	$349.35
260/265	348/350	Sep 18	$1.85	$3.15	85%	0.59	$263.15	$349.35
290/292	352/355	Sep 18	$1.20	$1.30	84%	0.92	$291.30	$353.70
295/298	352/355	Sep 18	$1.13	$1.37	81%	0.82	$296.37	$353.63
290/292	348/350	Sep 18	$1.01	$1.49	85%	0.68	$291.49	$348.51
298/300	352/355	Sep 18	$1.35	$1.15	69%	1.17	$298.65	$353.85
295/298	348/350	Sep 18	$0.94	$1.56	82%	0.60	$296.56	$348.44
245/250	310/312	Sep 18	$1.17	$3.83	86%	0.31	$248.83	$311.17

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 138 found (best R:R 61.50, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$302.50	$305.00	$307.50	Sep 18	$0.33	$2.17	38%	6.58
$320.00	$325.00	$330.00	Oct 9	$0.07	$4.93	11%	70.43
$295.00	$300.00	$305.00	Oct 16	$0.34	$4.66	18%	13.71
$320.00	$325.00	$330.00	Oct 23	$0.16	$4.84	12%	30.25
$305.00	$310.00	$315.00	Oct 16	$0.34	$4.66	17%	13.71

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$315.00	$320.00	$325.00	Oct 2	$0.08	$4.92	14%	61.50
$285.00	$290.00	$295.00	Oct 30	$0.09	$4.91	13%	54.56
$305.00	$307.50	$310.00	Sep 18	$0.13	$2.37	27%	18.23
$275.00	$280.00	$285.00	Oct 30	$0.07	$4.93	9%	70.43
$305.00	$310.00	$315.00	Oct 16	$0.31	$4.69	17%	15.13

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 181 found (best net $-1.97, 154 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$285.00	$300.00	1:2	Oct 23	-$1.97	$13.03
$300.00	$302.50	1:2	Sep 18	-$0.57	$1.93
$297.50	$300.00	1:2	Sep 18	-$1.12	$1.38
$302.50	$305.00	1:2	Sep 18	-$0.12	$2.38
$310.00	$315.00	1:2	Oct 2	-$0.67	$4.33

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$305.00	$302.50	1:2	Sep 18	-$0.08	$2.42
$307.50	$305.00	1:2	Sep 18	-$0.85	$1.65
$295.00	$290.00	1:2	Oct 2	-$0.46	$4.54
$290.00	$285.00	1:2	Oct 2	-$0.34	$4.66
$280.00	$275.00	1:2	Oct 9	-$0.05	$4.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 52 found (best yield 3.33%, avg 0.84%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$305.00	Oct 30	$10.10	0.50	0.6%	3.33%	3.95%	18	17
$310.00	Oct 30	$7.80	0.43	2.3%	2.57%	4.84%	6	8
$315.00	Oct 30	$6.10	0.36	3.9%	2.01%	5.93%	2	7
$310.00	Oct 23	$7.00	0.42	2.3%	2.31%	4.58%	3	24
$305.00	Oct 23	$8.80	0.49	0.6%	2.90%	3.52%	25	14
$305.00	Oct 16	$7.95	0.49	0.6%	2.62%	3.24%	21	119
$315.00	Oct 23	$4.80	0.34	3.9%	1.58%	5.50%	1	193
$310.00	Oct 16	$5.75	0.40	2.3%	1.90%	4.16%	90	513
$320.00	Oct 23	$3.45	0.27	5.6%	1.14%	6.70%	87	31
$315.00	Oct 16	$4.00	0.31	3.9%	1.32%	5.24%	43	360

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 6,449

Total Puts 18,181

Put/Call Ratio 2.82

Net Difference -11,732

Prior's Put/Call Breakdown

Total Calls 7,851

Total Puts 5,035

Put/Call Ratio 0.64

Net Difference 2,816

Prior 7-Day Put/Call Summary

Total Calls 66,969

Total Puts 62,441

Average Put/Call Ratio 1.00

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