$293.20
1.020.35%
al cierre: Sep 25, 5:00 PM EST
$293.32
0.120.04%
After hour: Sep 25, 7:57 PM EST
The Home Depot Inc Cadena de Opciones
HDNYSE
Home Depot Options
View Home Depot (HD) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.40
P/C Ratio (OI)
0.80
Volume vs. Open Interest by Strike
Volume by Expiration
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Strike
Strike
Strike
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Last Price91.64Sep 09, 2026
Change
-0%
Bid71.95
Ask75.25
volume0
Intrest4
Strike
220
220
Last Price0.01Sep 25, 2026
Change
-0%
Bid-
Ask0.01
volume8
Intrest36
Last Price87.02Sep 09, 2026
Change
-0%
Bid66.9
Ask70.25
volume0
Intrest12
Strike
225
225
Last Price0.01Sep 25, 2026
Change
-0%
Bid-
Ask0.01
volume2
Intrest34
Last Price82.69Sep 09, 2026
Change
-0%
Bid61.9
Ask65.25
volume0
Intrest4
Strike
230
230
Last Price0.03Sep 25, 2026
Change
-0%
Bid-
Ask0.22
volume8
Intrest30
Last Price-
Change
-
Bid57.4
Ask60.05
volume0
Intrest0
Strike
235
235
Last Price0.01Sep 25, 2026
Change
-0%
Bid-
Ask0.51
volume13
Intrest13
Last Price-
Change
-
Bid52.3
Ask55.1
volume0
Intrest0
Strike
240
240
Last Price0.01Sep 25, 2026
Change
-0%
Bid-
Ask0.07
volume10
Intrest13
Last Price-
Change
-
Bid47.05
Ask50.1
volume0
Intrest0
Strike
245
245
Last Price0.04Sep 24, 2026
Change
-0%
Bid-
Ask0.15
volume0
Intrest6
Last Price43.95Sep 25, 2026
Change
6.7713.35%
Bid42.3
Ask45.15
volume3
Intrest4
Strike
250
250
Last Price0.29Sep 24, 2026
Change
-0%
Bid-
Ask1.95
volume0
Intrest52
Last Price-
Change
-
Bid37.3
Ask40.15
volume0
Intrest0
Strike
255
255
Last Price0.08Sep 24, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest30
Last Price41.45Sep 21, 2026
Change
-0%
Bid32.5
Ask35.15
volume0
Intrest1
Strike
260
260
Last Price0.11Sep 25, 2026
Change
0.0215.38%
Bid-
Ask0.4
volume2
Intrest43
Last Price68Aug 18, 2026
Change
-0%
Bid27.3
Ask30.15
volume0
Intrest0
Strike
265
265
Last Price0.08Sep 24, 2026
Change
-0%
Bid-
Ask0.33
volume0
Intrest147
Last Price23.99Sep 25, 2026
Change
25.2651.29%
Bid22.6
Ask24.95
volume2
Intrest0
Strike
270
270
Last Price0.09Sep 25, 2026
Change
0.1257.14%
Bid0.05
Ask0.13
volume69
Intrest52
Last Price25.84Sep 21, 2026
Change
-0%
Bid19.95
Ask22.8
volume0
Intrest1
Strike
272.5
272.5
Last Price0.18Sep 25, 2026
Change
0.015.88%
Bid0.11
Ask0.25
volume24
Intrest29
Last Price32.82Sep 16, 2026
Change
-0%
Bid17.6
Ask20.35
volume0
Intrest3
Strike
275
275
Last Price0.28Sep 25, 2026
Change
0.1534.88%
Bid0.14
Ask0.34
volume48
Intrest645
Last Price-
Change
-
Bid14.95
Ask18.05
volume0
Intrest0
Strike
277.5
277.5
Last Price0.28Sep 25, 2026
Change
0.3454.84%
Bid0.27
Ask0.5
volume23
Intrest72
Last Price16.95Sep 25, 2026
Change
-
Bid13.2
Ask15.4
volume2
Intrest0
Strike
280
280
Last Price0.56Sep 25, 2026
Change
0.4444%
Bid0.49
Ask0.7
volume115
Intrest294
Last Price-
Change
-
Bid10.6
Ask13.1
volume0
Intrest0
Strike
282.5
282.5
Last Price0.9Sep 25, 2026
Change
0.5537.93%
Bid0.65
Ask1
volume125
Intrest195
Last Price17.2Sep 22, 2026
Change
-0%
Bid9
Ask10.1
volume0
Intrest3
Strike
285
285
Last Price1.3Sep 25, 2026
Change
0.7436.27%
Bid1.2
Ask1.39
volume126
Intrest350
Last Price8.16Sep 25, 2026
Change
0.364.62%
Bid7.25
Ask9.25
volume25
Intrest6
Strike
287.5
287.5
Last Price1.91Sep 25, 2026
Change
0.7829%
Bid1.46
Ask2.24
volume51
Intrest637
Last Price6.55Sep 25, 2026
Change
0.8514.91%
Bid5
Ask7
volume141
Intrest122
Strike
290
290
Last Price2.7Sep 25, 2026
Change
0.9325.62%
Bid2.5
Ask2.94
volume141
Intrest359
Last Price4.5Sep 25, 2026
Change
0.051.12%
Bid4.25
Ask4.9
volume267
Intrest175
Strike
292.5
292.5
Last Price3.77Sep 25, 2026
Change
0.7115.85%
Bid3.2
Ask4.15
volume187
Intrest381
Last Price3.55Sep 25, 2026
Change
0.154.41%
Bid3.15
Ask3.5
volume96
Intrest82
Strike
295
295
Last Price5.08Sep 25, 2026
Change
1.219.11%
Bid4.7
Ask5.2
volume213
Intrest551
Last Price2.4Sep 25, 2026
Change
0.052.04%
Bid2.14
Ask2.51
volume109
Intrest141
Strike
297.5
297.5
Last Price6.1Sep 25, 2026
Change
1.0514.69%
Bid5.4
Ask7.45
volume117
Intrest501
Last Price1.6Sep 25, 2026
Change
0.148.05%
Bid1.65
Ask1.8
volume500
Intrest188
Strike
300
300
Last Price7.6Sep 25, 2026
Change
2.3823.85%
Bid7.75
Ask9
volume240
Intrest806
Last Price1.2Sep 25, 2026
Change
0.075.51%
Bid0.95
Ask1.34
volume1162
Intrest113
Strike
302.5
302.5
Last Price10.2Sep 25, 2026
Change
0.686.25%
Bid8.85
Ask11.5
volume5
Intrest386
Last Price0.75Sep 25, 2026
Change
0.221.05%
Bid0.63
Ask0.81
volume207
Intrest133
Strike
305
305
Last Price11.57Sep 25, 2026
Change
0.927.37%
Bid11.15
Ask13.35
volume30
Intrest133
Last Price0.61Sep 25, 2026
Change
0.023.39%
Bid0.08
Ask0.8
volume730
Intrest101
Strike
307.5
307.5
Last Price15.79Sep 25, 2026
Change
5.4452.56%
Bid13.3
Ask15.65
volume5
Intrest34
Last Price0.3Sep 25, 2026
Change
0.125%
Bid0.15
Ask0.4
volume1315
Intrest844
Strike
310
310
Last Price16.12Sep 25, 2026
Change
2.1811.91%
Bid16.15
Ask18
volume26
Intrest136
Last Price0.26Sep 25, 2026
Change
0.0413.33%
Bid0.15
Ask0.46
volume60
Intrest244
Strike
312.5
312.5
Last Price20.01Sep 25, 2026
Change
0.884.21%
Bid17.7
Ask20.3
volume10
Intrest3
Last Price0.24Sep 25, 2026
Change
0.029.09%
Bid0.06
Ask0.49
volume124
Intrest468
Strike
315
315
Last Price19.42Sep 25, 2026
Change
3.2414.3%
Bid20.1
Ask22.8
volume104
Intrest4
Last Price0.1Sep 25, 2026
Change
0.1152.38%
Bid0.06
Ask0.57
volume28
Intrest50
Strike
317.5
317.5
Last Price17.18Sep 22, 2026
Change
-0%
Bid22.65
Ask25.85
volume0
Intrest0
Last Price0.08Sep 25, 2026
Change
0.0642.86%
Bid0.04
Ask0.12
volume30
Intrest320
Strike
320
320
Last Price23.65Sep 25, 2026
Change
4.6516.43%
Bid25.2
Ask27.95
volume1
Intrest0
Last Price0.08Sep 24, 2026
Change
-0%
Bid0.01
Ask0.49
volume0
Intrest97
Strike
322.5
322.5
Last Price-
Change
-
Bid27.7
Ask30.8
volume0
Intrest0
Last Price0.15Sep 25, 2026
Change
0.0666.67%
Bid0.01
Ask0.4
volume2
Intrest127
Strike
325
325
Last Price26.22Sep 21, 2026
Change
-0%
Bid30.2
Ask33.75
volume0
Intrest0
Last Price0.09Sep 24, 2026
Change
-0%
Bid-
Ask1.35
volume0
Intrest67
Strike
327.5
327.5
Last Price36.35Sep 24, 2026
Change
-0%
Bid32.7
Ask35.2
volume0
Intrest0
Last Price0.04Sep 25, 2026
Change
0.0120%
Bid0.04
Ask0.4
volume19
Intrest238
Strike
330
330
Last Price24.05Sep 22, 2026
Change
-0%
Bid35.2
Ask38.3
volume0
Intrest0
Last Price0.39Sep 24, 2026
Change
-0%
Bid-
Ask0.95
volume0
Intrest18
Strike
332.5
332.5
Last Price-
Change
-
Bid37.7
Ask40.85
volume0
Intrest0
Last Price0.05Sep 23, 2026
Change
-0%
Bid-
Ask0.15
volume0
Intrest279
Strike
335
335
Last Price41.15Sep 25, 2026
Change
11.2637.67%
Bid40.4
Ask42.65
volume2
Intrest0
Last Price0.08Sep 22, 2026
Change
-0%
Bid-
Ask2.14
volume0
Intrest1
Strike
337.5
337.5
Last Price-
Change
-
Bid42.7
Ask45.85
volume0
Intrest0
Last Price0.03Sep 25, 2026
Change
0.02200%
Bid0.01
Ask0.12
volume4
Intrest309
Strike
340
340
Last Price35.7Sep 16, 2026
Change
-0%
Bid45.4
Ask48.5
volume0
Intrest0
Last Price0.02Sep 23, 2026
Change
-0%
Bid-
Ask2.14
volume0
Intrest3
Strike
342.5
342.5
Last Price-
Change
-
Bid47.7
Ask50.35
volume0
Intrest0
Last Price0.05Sep 25, 2026
Change
0.04400%
Bid0.01
Ask0.31
volume8
Intrest38
Strike
345
345
Last Price38.24Sep 10, 2026
Change
-0%
Bid50.2
Ask53.35
volume0
Intrest0
Last Price0.02Sep 25, 2026
Change
0.01100%
Bid-
Ask0.45
volume11
Intrest276
Strike
350
350
Last Price44.58Sep 10, 2026
Change
-0%
Bid55.2
Ask58.1
volume0
Intrest0
Last Price0.01Sep 25, 2026
Change
0.0150%
Bid0.01
Ask0.08
volume64
Intrest222
Strike
355
355
Last Price49.22Sep 10, 2026
Change
-0%
Bid60.2
Ask62.65
volume0
Intrest0
Last Price0.05Sep 25, 2026
Change
0.04400%
Bid-
Ask0.31
volume48
Intrest154
Strike
360
360
Last Price-
Change
-
Bid65.2
Ask67.75
volume0
Intrest0
Last Price0.01Sep 25, 2026
Change
-0%
Bid-
Ask0.45
volume10
Intrest42
Strike
365
365
Last Price-
Change
-
Bid70.4
Ask73.35
volume0
Intrest0
Last Price0.06Sep 25, 2026
Change
0.05500%
Bid-
Ask0.51
volume12
Intrest141
Strike
370
370
Last Price-
Change
-
Bid75.4
Ask77.75
volume0
Intrest0
Last Price0.01Sep 25, 2026
Change
-0%
Bid-
Ask0.5
volume22
Intrest103
Strike
375
375
Last Price56.16Sep 02, 2026
Change
-0%
Bid80.2
Ask82.9
volume0
Intrest0
Last Price0.03Sep 23, 2026
Change
-0%
Bid-
Ask0.03
volume0
Intrest113
Strike
380
380
Last Price-
Change
-
Bid85.2
Ask88.2
volume0
Intrest0
Last Price0.01Sep 25, 2026
Change
-0%
Bid-
Ask0.01
volume6
Intrest70
Strike
385
385
Last Price-
Change
-
Bid90.4
Ask93.35
volume0
Intrest0
Last Price0.02Sep 25, 2026
Change
0.01100%
Bid-
Ask0.51
volume16
Intrest30
Strike
390
390
Last Price-
Change
-
Bid95.2
Ask98.6
volume0
Intrest0
Last Price0.01Sep 25, 2026
Change
-0%
Bid-
Ask2.13
volume13
Intrest14
Strike
395
395
Last Price-
Change
-
Bid100.2
Ask103.2
volume0
Intrest0
Last Price0.05Sep 25, 2026
Change
0.04400%
Bid-
Ask2.13
volume13
Intrest44
Strike
400
400
Last Price-
Change
-
Bid105.4
Ask108.6
volume0
Intrest0
Last Price0.02Sep 25, 2026
Change
0.01100%
Bid-
Ask0.07
volume3
Intrest17
Strike
405
405
Last Price-
Change
-
Bid110.2
Ask112.8
volume0
Intrest0
Last Price0.01Sep 25, 2026
Change
-0%
Bid-
Ask2.13
volume16
Intrest148
Strike
410
410
Last Price-
Change
-
Bid115.4
Ask117.85
volume0
Intrest0
Last Price0.01Sep 25, 2026
Change
-0%
Bid-
Ask0.89
volume11
Intrest141
Strike
415
415
Last Price-
Change
-
Bid120.2
Ask123.5
volume0
Intrest0
Last Price0.02Sep 25, 2026
Change
0.01100%
Bid-
Ask0.54
volume3
Intrest56
Strike
420
420
Last Price-
Change
-
Bid125.2
Ask127.85
volume0
Intrest0
Last Price0.01Sep 25, 2026
Change
-0%
Bid-
Ask2.13
volume13
Intrest88
Strike
425
425
Last Price-
Change
-
Bid130.2
Ask133.35
volume0
Intrest0
Last Price0.01Sep 25, 2026
Change
0.0150%
Bid-
Ask0.22
volume15
Intrest60
Strike
430
430
Last Price-
Change
-
Bid135.2
Ask138.55
volume0
Intrest0
Last Price0.01Sep 25, 2026
Change
-0%
Bid-
Ask2.13
volume3
Intrest40
Strike
435
435
Last Price-
Change
-
Bid140.4
Ask142.75
volume0
Intrest0
Last Price0.01Sep 25, 2026
Change
0.0150%
Bid-
Ask2.13
volume3
Intrest45
Strike
440
440
Last Price-
Change
-
Bid145.4
Ask147.65
volume0
Intrest0
Last Price0.07Sep 11, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest17
Strike
445
445
Last Price-
Change
-
Bid150.4
Ask153.35
volume0
Intrest0
Last Price0.03Sep 10, 2026
Change
-0%
Bid-
Ask0.09
volume0
Intrest2
Strike
450
450
Last Price-
Change
-
Bid155.2
Ask158.05
volume0
Intrest0
Last Price0.02Sep 11, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest23
Strike
455
455
Last Price-
Change
-
Bid160.2
Ask163.3
volume0
Intrest0
Last Price0.01Sep 25, 2026
Change
-0%
Bid-
Ask0.01
volume4
Intrest86
Strike
460
460
Last Price-
Change
-
Bid165.4
Ask168.8
volume0
Intrest0
Last Price0.05Sep 15, 2026
Change
-0%
Bid-
Ask0.93
volume0
Intrest107
Strike
465
465
Last Price-
Change
-
Bid170.2
Ask173.25
volume0
Intrest0