Breaking News

Home Depot Inc (HD)

Symbol	Exchange	Currency
HD	NYSE	USD	Real-time
HD	Xetra	EUR	Delayed
HD	Switzerland	CHF	Delayed
1HD	Milan	EUR	Real-time
HD	Vienna	EUR	Real-time
HDm	Buenos Aires	ARS	Delayed
HOME34	B3	BRL	Delayed
HD	Toronto	CAD	Real-time
HD	Mexico	MXN	Delayed
HDUS	Lima	USD	Delayed
HD	Frankfurt	EUR	Delayed
HD	TradeGate	EUR	Delayed
HD	CBOE Canada	CAD	Real-time

Add to/Remove from a Portfolio Add to Watchlist

282.85 +0.39 +0.14%

03:59:59 - Closed. Currency in USD

After Hours

283.50

+0.65

+0.23%

7:59:18 - Real-time Data

Type: Equity

Market: United States

Volume: 4,792,636
Bid/Ask: 0.00 / 0.00
Day's Range: 280.89 - 287.70

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Opinion
Financials
Technical
Forum

Home Depot Option Chain

Get free option data for HD. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for Home Depot options for the expiration dates selected. Below this information you can also find an open interest chart for the stock's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Oct 02, 2026 20:30 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	67.6	70.4	0	215.00	0.01	-85.71%	0	0.76	2
HD Call 215.00 Exp: Oct 09, 2026 Last: 0 Chg.: 0% SymbolHD\|20261009\|215.00C Delta0.9571 Imp Vol1.2138 Bid67.6 Gamma0.0019 Theoretical69 Ask70.4 Theta-0.3061 Intrinsic Value67.85 Volume0 Vega0.0355 Time Value-67.85 Open Interest0 Rho0.0287 Delta / Theta-3.1273 HD Put 215.00 Exp: Oct 09, 2026 Last: 0.01 Chg.: -85.71% SymbolHD\|20261009\|215.00P Delta-0.0236 Imp Vol1.04 Bid0 Gamma0.0014 Theoretical0.38 Ask0.76 Theta-0.1621 Intrinsic Value-67.85 Volume2 Vega0.0218 Time Value67.86 Open Interest1 Rho-0.0013 Delta / Theta0.1456
0	0%	61.65	65	0	220.00	0.01	0%	0	0.07	2
HD Call 220.00 Exp: Oct 09, 2026 Last: 0 Chg.: 0% SymbolHD\|20261009\|220.00C Delta0.984 Imp Vol0.8717 Bid61.65 Gamma0.0012 Theoretical63.33 Ask65 Theta-0.0954 Intrinsic Value62.85 Volume0 Vega0.0154 Time Value-62.85 Open Interest0 Rho0.0267 Delta / Theta-10.3163 HD Put 220.00 Exp: Oct 09, 2026 Last: 0.01 Chg.: 0% SymbolHD\|20261009\|220.00P Delta-0.004 Imp Vol0.6998 Bid0 Gamma0.0004 Theoretical0.04 Ask0.07 Theta-0.0232 Intrinsic Value-62.85 Volume2 Vega0.0046 Time Value62.86 Open Interest11 Rho-0.0002 Delta / Theta0.1724
0	0%	57.6	60.1	0	225.00	0	0%	0	2.13	0
HD Call 225.00 Exp: Oct 09, 2026 Last: 0 Chg.: 0% SymbolHD\|20261009\|225.00C Delta0.957 Imp Vol1.0058 Bid57.6 Gamma0.0023 Theoretical58.85 Ask60.1 Theta-0.255 Intrinsic Value57.85 Volume0 Vega0.0356 Time Value-57.85 Open Interest0 Rho0.0305 Delta / Theta-3.7525 HD Put 225.00 Exp: Oct 09, 2026 Last: 0 Chg.: 0% SymbolHD\|20261009\|225.00P Delta-0.0552 Imp Vol1.092 Bid0 Gamma0.0026 Theoretical1.07 Ask2.13 Theta-0.3408 Intrinsic Value-57.85 Volume0 Vega0.0437 Time Value57.85 Open Interest3 Rho-0.003 Delta / Theta0.162
					282.85	Price @ Oct 02, 2026 20:30 GMT
3.25	-13.1%	3	3.35	214	285.00	5.05	-15.83%	4.5	5.5	62
HD Call 285.00 Exp: Oct 09, 2026 Last: 3.25 Chg.: -13.1% SymbolHD\|20261009\|285.00C Delta0.4346 Imp Vol0.2567 Bid3 Gamma0.0391 Theoretical3.18 Ask3.35 Theta-0.2846 Intrinsic Value-2.15 Volume214 Vega0.1542 Time Value5.4 Open Interest77 Rho0.023 Delta / Theta-1.5269 HD Put 285.00 Exp: Oct 09, 2026 Last: 5.05 Chg.: -15.83% SymbolHD\|20261009\|285.00P Delta-0.5654 Imp Vol0.256 Bid4.5 Gamma0.0392 Theoretical5 Ask5.5 Theta-0.279 Intrinsic Value2.15 Volume62 Vega0.1542 Time Value2.9 Open Interest429 Rho-0.0274 Delta / Theta2.0263
2.21	-20.79%	1.95	2.55	163	287.50	6.31	-20.03%	5	7.45	20
HD Call 287.50 Exp: Oct 09, 2026 Last: 2.21 Chg.: -20.79% SymbolHD\|20261009\|287.50C Delta0.3412 Imp Vol0.2573 Bid1.95 Gamma0.0364 Theoretical2.25 Ask2.55 Theta-0.2658 Intrinsic Value-4.65 Volume163 Vega0.1438 Time Value6.86 Open Interest329 Rho0.0181 Delta / Theta-1.2838 HD Put 287.50 Exp: Oct 09, 2026 Last: 6.31 Chg.: -20.03% SymbolHD\|20261009\|287.50P Delta-0.6763 Imp Vol0.232 Bid5 Gamma0.0395 Theoretical6.23 Ask7.45 Theta-0.2298 Intrinsic Value4.65 Volume20 Vega0.1407 Time Value1.66 Open Interest92 Rho-0.0319 Delta / Theta2.9428
1.52	-24%	1.23	1.61	627	290.00	8.09	-7.01%	7.4	8.65	88
HD Call 290.00 Exp: Oct 09, 2026 Last: 1.52 Chg.: -24% SymbolHD\|20261009\|290.00C Delta0.2491 Imp Vol0.2481 Bid1.23 Gamma0.0326 Theoretical1.42 Ask1.61 Theta-0.2214 Intrinsic Value-7.15 Volume627 Vega0.1243 Time Value8.67 Open Interest145 Rho0.0133 Delta / Theta-1.1247 HD Put 290.00 Exp: Oct 09, 2026 Last: 8.09 Chg.: -7.01% SymbolHD\|20261009\|290.00P Delta-0.7693 Imp Vol0.2292 Bid7.4 Gamma0.0339 Theoretical8.03 Ask8.65 Theta-0.1912 Intrinsic Value7.15 Volume88 Vega0.1191 Time Value0.94 Open Interest196 Rho-0.0348 Delta / Theta4.0238

Open Positions

Calls

Puts

© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com Philippines's comment guidelines and agree to the terms described.

I Agree

HD Comments

Write your thoughts about Home Depot Inc

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d62-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post 1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

PSEi Composite	5,629.03	-0.44	-0.01%
Nikkei 225	68,309.46	-647.26	-0.94%
Shanghai	3,842.19	+11.74	+0.31%
US 500	7,722.5	+55.8	+0.73%
US Tech 100	30,798.1	+296.5	+0.97%
DAX	25,231.20	+291.85	+1.17%
Dollar Index	101.697	-0.023	-0.02%

Crude Oil WTI	91.26	-1.61	-1.73%
Brent Oil	102.72	+0.47	+0.46%
Natural Gas	3.040	+0.070	+2.43%
Gold	4,172.10	-30.20	-0.72%
Silver	60.710	-0.470	-0.76%
US Soybeans	1,277.25	-6.75	-0.53%
Copper	6.5800	+0.0400	+0.63%

Philippines 2Y	6.784	+0.098	+1.47%
Philippines 10Y	7.747	+0.065	+0.85%
Philippines 20Y	7.825	+0.162	+2.11%
U.S. 2Y	4.825	+0.038	+0.79%
U.S. 10Y	5.277	+0.043	+0.82%
U.S. 30Y	5.630	+0.027	+0.48%
Germany 10Y	3.4545	-0.0657	-1.87%

Alphabet C	340.35	+5.42	+1.62%
Villar Land Holdings	448.00	0.00	0.00%
A B I ADR	73.43	+0.41	+0.56%
Booking	159.02	-1.26	-0.79%
Apple	333.69	+3.37	+1.02%
Alibaba ADR	105.85	-1.60	-1.49%
Tesla	370.59	+16.48	+4.65%

Recent Quotes

	Name	Price	Chg.	Chg. %
	HD	282.85	+0.39	+0.14%

Market Movers

Name	Last	Chg. %	Vol.
PNB Holdings Corporation	1.20	0.00%	241.69M
Universal Robina	56.90	-1.04%	4.83M
BDO Unibank	110.60	+0.27%	2.87M
International Container	860.000	-0.81%	1.87M
SM Investments	495.00	+0.61%	825.80K
Ayala	515.00	-1.53%	692.87K
Globe Telecom	1,554.00	+1.24%	142.93K

Name	Last	Chg. %	Vol.
Cebu Air Pref	27.60	+25.45%	73.70K
IPM	1.980	+13.14%	10.00K
DFNN	0.670	+9.84%	9.00K
Seafront Resources	2.380	+7.69%	10.00K
Cebu Air	19.580	+6.76%	491.50K
DigiPlus Interactive	8.000	+5.96%	3.63M
Araneta Properties	0.280	+5.66%	30.00K

Name	Last	Chg. %	Vol.
Pacifica	1.350	-18.18%	48.00K
Asiabest Group A	27.900	-15.45%	351.70K
Manila Mining B	0.0083	-10.75%	1.00M
LBC Express	10.000	-9.09%	3.10K
Atok Big Wedge	1.960	-7.55%	3.00K
Lepanto Consolidated Mining B	0.2210	-7.53%	190.00K
Supercity Realty Dev	30.70	-7.25%	0.50K