$337.43
1.820.54%
At close: Aug 24, 5:00 PM EST
$337.70
0.270.08%
After Hours: 6:22 PM EST
The Home Depot Inc Option Chain
HDNYSE
Dividend: The dividend Ex-Date is in 10 days
Earnings: Q2 2026 Earnings were released on Tue Aug 18th, before the market open
Conference Call: The most recent conference call started at 9:00 AM, 6 days agoClick to view the webcast
Home Depot Options
View Home Depot (HD) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.29
P/C Ratio (OI)
0.87
Volume vs. Open Interest by Strike
Volume by Expiration
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price116.2Aug 24, 2026
Change
-
Bid115.6
Ask119.3
volume4
Intrest0
Strike
220
220
Last Price0.04Aug 21, 2026
Change
-0%
Bid-
Ask0.03
volume0
Intrest36
Last Price111.22Aug 24, 2026
Change
8.286.93%
Bid110.55
Ask114.35
volume4
Intrest1
Strike
225
225
Last Price0.01Aug 21, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest50
Last Price-
Change
-
Bid105.6
Ask108.9
volume0
Intrest0
Strike
230
230
Last Price0.03Aug 24, 2026
Change
0.02200%
Bid-
Ask0.01
volume1
Intrest47
Last Price103.53Aug 24, 2026
Change
-
Bid100.65
Ask103.7
volume2
Intrest0
Strike
235
235
Last Price0.01Aug 20, 2026
Change
-0%
Bid-
Ask0.04
volume0
Intrest96
Last Price98.55Aug 24, 2026
Change
0.180.18%
Bid95.6
Ask99.55
volume2
Intrest1
Strike
240
240
Last Price0.01Aug 20, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest350
Last Price-
Change
-
Bid90.6
Ask93.7
volume0
Intrest0
Strike
245
245
Last Price0.01Aug 21, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest33
Last Price-
Change
-
Bid85.6
Ask88.5
volume0
Intrest0
Strike
250
250
Last Price0.01Aug 24, 2026
Change
-0%
Bid-
Ask0.01
volume4
Intrest105
Last Price85.1Jul 27, 2026
Change
-0%
Bid80.65
Ask83.55
volume0
Intrest1
Strike
255
255
Last Price0.01Aug 24, 2026
Change
-0%
Bid-
Ask2.13
volume32
Intrest78
Last Price89.97Aug 19, 2026
Change
-0%
Bid75.7
Ask78.55
volume0
Intrest21
Strike
260
260
Last Price0.03Aug 24, 2026
Change
0.0150%
Bid-
Ask0.01
volume31
Intrest133
Last Price74.75Aug 24, 2026
Change
-
Bid70.7
Ask74.6
volume1
Intrest0
Strike
265
265
Last Price0.01Aug 24, 2026
Change
0.0888.89%
Bid-
Ask1.66
volume3
Intrest41
Last Price-
Change
-
Bid65.7
Ask69.05
volume0
Intrest0
Strike
270
270
Last Price0.08Aug 20, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest191
Last Price-
Change
-
Bid60.7
Ask63.7
volume0
Intrest0
Strike
275
275
Last Price0.05Aug 21, 2026
Change
-0%
Bid-
Ask0.73
volume0
Intrest3
Last Price58.95Jul 13, 2026
Change
-0%
Bid55.7
Ask58.7
volume0
Intrest1
Strike
280
280
Last Price0.07Aug 21, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest71
Last Price-
Change
-
Bid50.7
Ask53.5
volume0
Intrest0
Strike
285
285
Last Price0.12Aug 20, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest90
Last Price49.9Aug 18, 2026
Change
-0%
Bid45.65
Ask48.6
volume0
Intrest1
Strike
290
290
Last Price0.07Aug 24, 2026
Change
0.0112.5%
Bid-
Ask0.55
volume12
Intrest99
Last Price40.9Aug 24, 2026
Change
13.725.09%
Bid40.75
Ask43.75
volume1
Intrest1
Strike
295
295
Last Price0.03Aug 21, 2026
Change
-0%
Bid-
Ask0.17
volume0
Intrest138
Last Price37.25Aug 24, 2026
Change
0.752.05%
Bid36.15
Ask38.7
volume1
Intrest15
Strike
300
300
Last Price0.05Aug 24, 2026
Change
0.0337.5%
Bid-
Ask0.03
volume5
Intrest113
Last Price31.17Aug 24, 2026
Change
17.3535.76%
Bid30.7
Ask34.35
volume3
Intrest3
Strike
305
305
Last Price0.11Aug 21, 2026
Change
-0%
Bid-
Ask0.08
volume0
Intrest206
Last Price-
Change
-
Bid28.25
Ask31.1
volume0
Intrest0
Strike
307.5
307.5
Last Price0.03Aug 24, 2026
Change
-
Bid-
Ask0.89
volume10
Intrest0
Last Price34.25Aug 19, 2026
Change
-0%
Bid25.7
Ask28.65
volume0
Intrest7
Strike
310
310
Last Price0.12Aug 24, 2026
Change
0.0529.41%
Bid-
Ask0.41
volume35
Intrest142
Last Price-
Change
-
Bid23.35
Ask26.15
volume0
Intrest0
Strike
312.5
312.5
Last Price0.15Aug 24, 2026
Change
-
Bid-
Ask0.69
volume27
Intrest0
Last Price26.93Aug 18, 2026
Change
-0%
Bid21.25
Ask23.45
volume0
Intrest15
Strike
315
315
Last Price0.07Aug 24, 2026
Change
0.1161.11%
Bid0.03
Ask0.11
volume60
Intrest240
Last Price-
Change
-
Bid18.35
Ask21.15
volume0
Intrest0
Strike
317.5
317.5
Last Price0.18Aug 24, 2026
Change
0.1240%
Bid-
Ask0.7
volume32
Intrest78
Last Price15.63Aug 21, 2026
Change
-0%
Bid16.4
Ask18.9
volume0
Intrest26
Strike
320
320
Last Price0.24Aug 24, 2026
Change
0.2450%
Bid0.08
Ask0.42
volume77
Intrest546
Last Price13.86Aug 21, 2026
Change
-0%
Bid14
Ask16.3
volume0
Intrest27
Strike
322.5
322.5
Last Price0.4Aug 24, 2026
Change
0.2942.03%
Bid0.2
Ask0.59
volume143
Intrest120
Last Price14.33Aug 24, 2026
Change
2.7824.07%
Bid11.75
Ask14.1
volume3
Intrest34
Strike
325
325
Last Price0.58Aug 24, 2026
Change
0.4845.28%
Bid0.4
Ask0.79
volume131
Intrest427
Last Price10.77Aug 24, 2026
Change
0.131.19%
Bid9.6
Ask12.2
volume11
Intrest13
Strike
327.5
327.5
Last Price0.92Aug 24, 2026
Change
0.6842.5%
Bid0.75
Ask1.18
volume93
Intrest210
Last Price8.65Aug 24, 2026
Change
0.323.84%
Bid7.9
Ask9.9
volume29
Intrest127
Strike
330
330
Last Price1.45Aug 24, 2026
Change
0.8336.4%
Bid1.22
Ask1.61
volume151
Intrest675
Last Price6.9Aug 24, 2026
Change
0.152.22%
Bid6.4
Ask7.7
volume3
Intrest15
Strike
332.5
332.5
Last Price2.35Aug 24, 2026
Change
0.6220.88%
Bid1.86
Ask2.32
volume57
Intrest148
Last Price5.6Aug 24, 2026
Change
0.254.67%
Bid5.05
Ask6.05
volume44
Intrest176
Strike
335
335
Last Price2.9Aug 24, 2026
Change
1.0526.58%
Bid2.54
Ask3.4
volume164
Intrest523
Last Price4.1Aug 24, 2026
Change
0.051.2%
Bid3.75
Ask4.65
volume76
Intrest118
Strike
337.5
337.5
Last Price4.15Aug 24, 2026
Change
1.2322.86%
Bid3.6
Ask4.6
volume23
Intrest84
Last Price3.14Aug 24, 2026
Change
0.144.67%
Bid2.66
Ask3.45
volume246
Intrest250
Strike
340
340
Last Price6.38Aug 24, 2026
Change
0.679.5%
Bid4.6
Ask6.65
volume18
Intrest280
Last Price2.05Aug 24, 2026
Change
0.622.64%
Bid1.92
Ask2.54
volume144
Intrest52
Strike
342.5
342.5
Last Price8.15Aug 24, 2026
Change
0.263.09%
Bid5.8
Ask8.3
volume24
Intrest14
Last Price1.49Aug 24, 2026
Change
0.5426.6%
Bid1.33
Ask1.67
volume288
Intrest403
Strike
345
345
Last Price6.75Aug 24, 2026
Change
4.0437.44%
Bid7.85
Ask10.05
volume2
Intrest101
Last Price1.1Aug 24, 2026
Change
0.119.09%
Bid0.9
Ask1.22
volume172
Intrest230
Strike
347.5
347.5
Last Price12.35Aug 24, 2026
Change
0.796.01%
Bid9.65
Ask12.1
volume5
Intrest52
Last Price0.69Aug 24, 2026
Change
0.3131%
Bid0.55
Ask0.76
volume451
Intrest505
Strike
350
350
Last Price14.15Aug 24, 2026
Change
0.10.71%
Bid12.3
Ask14.5
volume9
Intrest48
Last Price0.42Aug 24, 2026
Change
0.2638.24%
Bid0.3
Ask0.6
volume77
Intrest68
Strike
352.5
352.5
Last Price10.05Aug 19, 2026
Change
-0%
Bid14.3
Ask16.75
volume0
Intrest26
Last Price0.29Aug 24, 2026
Change
0.1127.5%
Bid0.22
Ask0.29
volume176
Intrest674
Strike
355
355
Last Price19.47Aug 24, 2026
Change
0.311.62%
Bid16.7
Ask19.15
volume1
Intrest53
Last Price0.17Aug 24, 2026
Change
0.1343.33%
Bid-
Ask0.46
volume57
Intrest93
Strike
357.5
357.5
Last Price18.65Aug 12, 2026
Change
-0%
Bid19.2
Ask22.1
volume0
Intrest1
Last Price0.1Aug 24, 2026
Change
0.1560%
Bid0.09
Ask0.12
volume6181
Intrest408
Strike
360
360
Last Price-
Change
-
Bid21.7
Ask24.55
volume0
Intrest0
Last Price0.07Aug 24, 2026
Change
0.0541.67%
Bid-
Ask0.18
volume31
Intrest443
Strike
362.5
362.5
Last Price27.55Aug 18, 2026
Change
-0%
Bid24.05
Ask26.95
volume0
Intrest0
Last Price0.05Aug 24, 2026
Change
0.0758.33%
Bid0.01
Ask0.05
volume44
Intrest246
Strike
365
365
Last Price17.21Aug 19, 2026
Change
-0%
Bid26.7
Ask29.5
volume0
Intrest0
Last Price0.05Aug 24, 2026
Change
0.04400%
Bid-
Ask0.53
volume8
Intrest51
Strike
367.5
367.5
Last Price-
Change
-
Bid29.15
Ask32.05
volume0
Intrest0
Last Price0.03Aug 24, 2026
Change
0.0240%
Bid0.01
Ask0.03
volume73
Intrest526
Strike
370
370
Last Price25Aug 19, 2026
Change
-0%
Bid31.35
Ask34.45
volume0
Intrest0
Last Price0.04Aug 21, 2026
Change
-0%
Bid-
Ask0.51
volume0
Intrest6
Strike
372.5
372.5
Last Price-
Change
-
Bid34.15
Ask37.05
volume0
Intrest0
Last Price0.05Aug 21, 2026
Change
-0%
Bid-
Ask0.09
volume0
Intrest162
Strike
375
375
Last Price50.18Jul 24, 2026
Change
-0%
Bid36.45
Ask39.5
volume0
Intrest0
Last Price0.01Aug 24, 2026
Change
0.0150%
Bid-
Ask0.63
volume31
Intrest51
Strike
377.5
377.5
Last Price38.05Aug 24, 2026
Change
2.97.08%
Bid39.15
Ask42.05
volume1
Intrest0
Last Price0.05Aug 20, 2026
Change
-0%
Bid-
Ask0.25
volume0
Intrest121
Strike
380
380
Last Price43.43Aug 21, 2026
Change
-0%
Bid42.2
Ask44.1
volume0
Intrest4
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
382.5
382.5
Last Price-
Change
-
Bid44.15
Ask46.95
volume0
Intrest0
Last Price0.01Aug 24, 2026
Change
0.0480%
Bid-
Ask0.01
volume5
Intrest269
Strike
385
385
Last Price-
Change
-
Bid46.65
Ask49.45
volume0
Intrest0
Last Price0.1Aug 20, 2026
Change
-0%
Bid-
Ask0.35
volume0
Intrest94
Strike
390
390
Last Price-
Change
-
Bid51.35
Ask54.55
volume0
Intrest0
Last Price0.01Aug 20, 2026
Change
-0%
Bid-
Ask0.2
volume0
Intrest214
Strike
395
395
Last Price-
Change
-
Bid57.35
Ask59.55
volume0
Intrest0
Last Price0.03Aug 19, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest59
Strike
400
400
Last Price52.25Aug 19, 2026
Change
-0%
Bid61.35
Ask64.55
volume0
Intrest0
Last Price0.02Aug 19, 2026
Change
-0%
Bid-
Ask0.06
volume0
Intrest229
Strike
405
405
Last Price-
Change
-
Bid66.65
Ask69.55
volume0
Intrest0
Last Price0.14Aug 18, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest9
Strike
410
410
Last Price-
Change
-
Bid71.35
Ask74.55
volume0
Intrest0
Last Price0.07Aug 18, 2026
Change
-0%
Bid-
Ask0.2
volume0
Intrest356
Strike
415
415
Last Price-
Change
-
Bid76.45
Ask79.55
volume0
Intrest0
Last Price0.05Aug 18, 2026
Change
-0%
Bid-
Ask0.06
volume0
Intrest178
Strike
420
420
Last Price-
Change
-
Bid81.55
Ask84.55
volume0
Intrest0
Last Price0.01Aug 24, 2026
Change
0.190.91%
Bid-
Ask0.01
volume1
Intrest152
Strike
425
425
Last Price-
Change
-
Bid86.6
Ask89.55
volume0
Intrest0
Last Price0.05Aug 18, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest85
Strike
430
430
Last Price-
Change
-
Bid91.65
Ask94.5
volume0
Intrest0
Last Price0.04Aug 19, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest82
Strike
435
435
Last Price97.38Aug 24, 2026
Change
-
Bid96.65
Ask99.5
volume2
Intrest0
Last Price0.03Aug 19, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest670
Strike
440
440
Last Price102.36Aug 24, 2026
Change
-
Bid101.7
Ask104.5
volume2
Intrest0
Last Price0.01Aug 20, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest109
Strike
445
445
Last Price-
Change
-
Bid106.35
Ask109.5
volume0
Intrest0
Last Price0.01Aug 19, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest57
Strike
450
450
Last Price112.53Aug 24, 2026
Change
-
Bid111.35
Ask114.55
volume2
Intrest0
Last Price0.04Aug 19, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest79
Strike
455
455
Last Price117.52Aug 24, 2026
Change
-
Bid116.65
Ask119.5
volume2
Intrest0
Last Price0.01Aug 18, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest49
Strike
460
460
Last Price119.85Aug 24, 2026
Change
-
Bid121.3
Ask124.5
volume4
Intrest0
Last Price0.01Aug 18, 2026
Change
-0%
Bid-
Ask1.9
volume0
Intrest14
Strike
465
465
Last Price124.84Aug 24, 2026
Change
-
Bid126.05
Ask129.55
volume4
Intrest0
