HD - Options Database

HOME DEPOT INC

$300.19 -0.77%

(9/17 18:02) ◀

Friday, September 18, 2026 (3:05pm)

▶ (9/18 15:14)

◀ 9/18 15:05 ▶

Option Volume

Detail

ℹ

Current (09/18 3:05pm) 15,945

Calls: 8,709 (55%)

Puts: 7,236 (45%)

Prior (09/17) 24,630

Calls: 6,449 (26%)

Puts: 18,181 (74%)

Current vs Prior -35.26%

Calls: +35.04% (Calls)

Puts: -60.20% (Puts)

Prior 7-Day Total 129,670

Calls: 66,576 (51%)

Puts: 63,094 (49%)

Prior 7-Day Average 18,524

Calls: 9,510 (51%)

Puts: 9,013 (49%)

Current vs Prior 7-Day Avg -13.92%

Calls: -8.43%

Puts: -19.72%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/18 3:05pm) $9.12M

Calls: $4.31M (47%)

Puts: $4.81M (53%)

Prior (09/17) $52.29M

Calls: $2.96M (6%)

Puts: $49.34M (94%)

Current vs Prior -82.57%

Calls: +45.86%

Puts: -90.26%

Prior 7-Day Total $205.61M

Calls: $52.01M (25%)

Puts: $153.60M (75%)

Prior 7-Day Average $29.37M

Calls: $7.43M (25%)

Puts: $21.94M (75%)

Current vs Prior 7-Day Avg -68.96%

Calls: -41.98%

Puts: -78.10%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (09/18 3:05pm) 0.83

Prior (09/17) 2.82

Current vs Prior -70.53%

Prior 7-Day Average 1.02

Current vs Prior 7-Day Avg -18.51%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (09/18 3:05pm) 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 1,662,759

Calls: 908,107 (55%)

Puts: 754,652 (45%)

Prior 7-Day Average 237,537

Calls: 129,729 (55%)

Puts: 107,807 (45%)

Current vs Prior 7-Day Avg +7.61%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 0.97% | 3.04%0.97% | 6.28%

Prior 2.85% | 4.06%2.85% | 6.98%

Current vs Prior -65.99% | -25.17%-65.99% | -9.99%

Prior 7-Day Avg 2.12% | 3.62%3.80% | 7.37%

Current vs 7-Day Avg -54.17% | -15.98%-74.50% | -14.76%

Prior 7-Day Eod 2.85% | 4.06%1.66% | 6.42%

Current vs 7-Day Eod -65.99% | -25.17%-41.70% | -2.08%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 35.28% | 7.15%

Calls: 35.09% | 7.41%

Puts: 35.47% | 6.89%

Prior 17.83% | 7.21%

Calls: 16.38% | 7.63%

Puts: 19.28% | 6.78%

Current vs Prior +97.87% | -0.83%

Prior 7-Day Avg 26.93% | 8.11%

Calls: 25.26% | 8.03%

Puts: 28.61% | 8.20%

Current vs 7-Day Avg +30.99% | -11.85%

Liquidity Expensive

Add Card

🤖 AI Insights

Light premium activity with dollar volume down 83% vs prior. P/C ratio dropping 71% - 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 86 of results (avg 6.6%, best 2.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$245.00	Sep 18	54.50	56.60	$55.55	3.8%	--	1.00	23
$305.00	Oct 30	8.50	8.85	$8.68	4.0%	4	0.46	9
$250.00	Sep 18	49.55	51.60	$50.58	4.1%	20	0.94	20
$300.00	Oct 16	8.45	8.90	$8.68	5.2%	28	0.52	63
$260.00	Oct 16	40.95	43.15	$42.05	5.2%	--	0.97	10

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	Oct 16	7.30	7.50	$7.40	2.7%	200	0.48	1.1K
$300.00	Oct 9	6.35	6.55	$6.45	3.1%	29	0.48	120
$360.00	Sep 18	58.65	60.65	$59.65	3.4%	--	1.00	33
$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. 7 found (avg $0.65, cheapest $0.12)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$320.00	Oct 2	0.60	0.72	$0.66	18.2%	21	0.10	133
$317.50	Oct 2	0.77	0.94	$0.86	19.8%	2	0.12	1
$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%	349	0.09	1.0K

PUTS (3)

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	0.67	0.80	$0.74	17.6%	81	0.14	211
$280.00	Oct 9	0.89	1.06	$0.98	17.3%	2	0.11	163

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 95 found (avg delta 0.83, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$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	19.45	21.60	$20.53	10.5%	1	1.00	4
$290.00	Sep 18	9.40	10.60	$10.00	12.0%	--	0.99	10
$295.00	Sep 18	4.55	6.60	$5.57	36.8%	12	0.99	14

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$302.50	Sep 18	1.92	2.75	$2.34	35.5%	68	1.00	205
$305.00	Sep 18	4.55	5.15	$4.85	12.4%	181	1.00	1.7K
$307.50	Sep 18	6.95	7.60	$7.28	8.9%	106	1.00	229
$310.00	Sep 18	8.90	10.40	$9.65	15.5%	184	1.00	1.4K
$312.50	Sep 18	11.40	12.85	$12.13	12.0%	5	1.00	8

Most actively traded options today. High liquidity = easy entry/exit. 252 active (total vol 10.4K, top 754)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$300.00	Sep 18	0.47	0.67	$0.57	35.1%	365	0.59	156
$330.00	Oct 16	0.70	0.84	$0.77	18.2%	349	0.09	1.0K
$302.50	Sep 18	0.01	0.08	$0.05	140.0%	344	0.07	52
$340.00	Oct 16	0.35	0.42	$0.39	17.9%	282	0.04	913
$305.00	Oct 16	6.05	6.50	$6.28	7.2%	264	0.43	129

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$295.00	Sep 25	1.61	1.88	$1.75	15.4%	754	0.29	1.1K
$300.00	Sep 18	0.22	0.41	$0.32	59.4%	616	0.41	1.8K
$295.00	Sep 18	0.00	0.02	$0.01	200.0%	521	0.01	3.0K
$300.00	Oct 16	7.30	7.50	$7.40	2.7%	200	0.48	1.1K
$297.50	Sep 18	0.01	0.03	$0.02	100.0%	190	0.03	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 31.9%, max 32.9%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$300.00	Sep 18	Oct 23	31.2%	23.4%	32.9%	366	159

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$300.00	Sep 18	Oct 30	31.2%	23.8%	31.0%	624	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 37.46, avg 8.07)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$340.00	$345.00	Oct 30	$0.13	$4.87	$0.13	8%	37.46	$340.13
$295.00	$305.00	Oct 30	$5.25	$4.75	$5.25	62%	0.90	$300.25
$315.00	$320.00	Oct 30	$1.20	$3.80	$1.20	31%	3.17	$316.20
$310.00	$315.00	Oct 23	$1.40	$3.60	$1.40	36%	2.57	$311.40
$315.00	$320.00	Oct 23	$1.08	$3.92	$1.08	29%	3.63	$316.08

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$310.00	$307.50	Oct 2	$1.65	$0.85	$1.65	74%	0.52	$308.35
$302.50	$300.00	Oct 2	$1.15	$1.35	$1.15	55%	1.17	$301.35
$310.00	$305.00	Oct 16	$3.05	$1.95	$3.05	67%	0.64	$306.95
$287.50	$285.00	Oct 2	$0.30	$2.20	$0.30	17%	7.33	$287.20
$305.00	$300.00	Oct 23	$2.58	$2.42	$2.58	56%	0.94	$302.42

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	$0.39	$0.39	$2.11	93%	0.18	$327.89
$322.50	$325.00	Oct 2	$0.39	$0.39	$2.11	90%	0.18	$322.89
$307.50	$310.00	Oct 2	$0.87	$0.87	$1.63	68%	0.53	$308.37

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 $3.48)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$300.00	Sep 18	Sep 25	$3.48	31.2%	21.9%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$300.00	Sep 18	Sep 25	$3.31	31.2%	22.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 77 found (cheapest 0.30% of stock, avg 5.73%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$300.00	Sep 18	$0.57	$0.32	$0.89	$299.11	$300.89	0.30%
$302.50	Sep 18	$0.05	$2.34	$2.39	$300.11	$304.89	0.80%
$297.50	Sep 18	$3.17	$0.02	$3.19	$294.31	$300.69	1.06%
$305.00	Sep 18	$0.03	$4.85	$4.88	$300.12	$309.88	1.63%
$295.00	Sep 18	$5.57	$0.01	$5.58	$289.42	$300.58	1.86%
$307.50	Sep 18	$0.05	$7.28	$7.33	$300.17	$314.83	2.44%
$300.00	Sep 25	$4.05	$3.63	$7.68	$292.32	$307.68	2.56%
$302.50	Sep 25	$3.00	$5.08	$8.08	$294.42	$310.58	2.69%
$297.50	Sep 25	$5.82	$2.59	$8.41	$289.09	$305.91	2.80%
$305.00	Sep 25	$2.01	$6.70	$8.71	$296.29	$313.71	2.90%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 160 found (cheapest 0.12% of stock, avg 2.30%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$302.50	$300.00	Sep 18	$0.05	$0.32	$0.37	$299.63	$302.87
$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
$312.50	$290.00	Sep 25	$0.62	$0.74	$1.36	$288.64	$313.86
$310.00	$290.00	Sep 25	$0.90	$0.74	$1.64	$288.36	$311.64
$325.00	$280.00	Oct 9	$0.77	$0.98	$1.75	$278.25	$326.75
$312.50	$292.50	Sep 25	$0.62	$1.15	$1.77	$290.73	$314.27
$352.50	$300.00	Sep 18	$1.05	$0.32	$1.37	$298.63	$353.87

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 257 found (best R:R 5.25, avg credit $1.07)

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	$1.18	$3.82	86%	0.31	$248.82	$316.18
245/250	312/315	Sep 25	$1.26	$3.74	81%	0.34	$248.74	$313.76
280/282	328/330	Oct 2	$0.63	$1.87	82%	0.34	$281.87	$328.13
282/285	328/330	Oct 2	$0.72	$1.78	79%	0.40	$284.28	$328.22
290/292	328/330	Oct 2	$1.03	$1.47	65%	0.70	$291.47	$328.53

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 157 found (best R:R 4.10, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$300.00	$302.50	$305.00	Sep 18	$0.50	$2.00	56%	4.00
$315.00	$320.00	$325.00	Oct 23	$0.07	$4.93	12%	70.43
$300.00	$302.50	$305.00	Sep 25	$0.06	$2.44	19%	40.67
$310.00	$315.00	$320.00	Oct 16	$0.25	$4.75	15%	19.00
$315.00	$320.00	$325.00	Oct 30	$0.18	$4.82	12%	26.78

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$300.00	$302.50	$305.00	Sep 18	$0.49	$2.01	59%	4.10
$297.50	$300.00	$302.50	Sep 18	$1.72	$0.78	97%	0.45
$295.00	$297.50	$300.00	Sep 18	$0.29	$2.21	40%	7.62
$285.00	$290.00	$295.00	Oct 23	$0.19	$4.81	16%	25.32
$300.00	$305.00	$310.00	Oct 16	$0.27	$4.73	19%	17.52

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 208 found (best net $-10.52, 178 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$250.00	$270.00	1:2	Sep 18	-$10.52	$9.48
$290.00	$295.00	1:2	Sep 18	-$1.14	$3.86
$285.00	$295.00	1:2	Oct 9	-$3.37	$6.63
$295.00	$305.00	1:2	Oct 30	-$3.43	$6.57
$295.00	$297.50	1:2	Sep 18	-$0.77	$1.73

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$285.00	$280.00	1:2	Oct 9	-$0.23	$4.77
$290.00	$285.00	1:2	Oct 9	-$0.65	$4.35
$295.00	$290.00	1:2	Oct 9	-$1.22	$3.78
$280.00	$275.00	1:2	Oct 9	-$0.20	$4.80
$275.00	$270.00	1:2	Oct 16	-$0.23	$4.77

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 47 found (best yield 2.83%, avg 0.75%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$305.00	Oct 30	$8.50	0.46	1.6%	2.83%	4.43%	4	9
$310.00	Oct 30	$6.25	0.38	3.3%	2.08%	5.35%	13	12
$315.00	Oct 30	$4.65	0.31	4.9%	1.55%	6.48%	7	9
$305.00	Oct 23	$7.05	0.44	1.6%	2.35%	3.95%	12	34
$310.00	Oct 23	$5.10	0.36	3.3%	1.70%	4.97%	35	27
$320.00	Oct 30	$3.40	0.25	6.6%	1.13%	7.73%	12	9
$305.00	Oct 16	$6.05	0.43	1.6%	2.02%	3.62%	264	129
$315.00	Oct 23	$3.60	0.29	4.9%	1.20%	6.13%	3	194
$310.00	Oct 16	$4.20	0.33	3.3%	1.40%	4.67%	91	551
$325.00	Oct 30	$2.46	0.20	8.3%	0.82%	9.08%	3	9

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 8,709

Total Puts 7,236

Put/Call Ratio 0.83

Net Difference 1,473

Prior's Put/Call Breakdown

Total Calls 6,449

Total Puts 18,181

Put/Call Ratio 2.82

Net Difference -11,732

Prior 7-Day Put/Call Summary

Total Calls 66,576

Total Puts 63,094

Average Put/Call Ratio 1.02

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