$380.17
1.010.27%
近くで: Jan 16, 4:00 PM EST
$379.55
-0.62-0.16%
時間外: Jan 16, 7:47 PM EST
Home Depot (NYSE:HD) 株価情報, オプションチェーン
オプションチェーンは、Home Depotの株式オプションの主要データを様々な行使価格と満期日で表示します。トレーダーはこの情報を使用して、潜在的な取引を分析し、Home Depotの市場センチメントを評価します。.
すべてのイン・ザ・マネー
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Strike
Strike
Strike
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Last Price233.94Jan 16, 2026
Change
26.5912.82%
Bid234.2
Ask237.3
volume1
Intrest12
Strike
145
145
Last Price0.03Dec 19, 2025
Change
-0%
Bid-
Ask0.03
volume0
Intrest3289
Last Price228.15Jan 15, 2026
Change
-0%
Bid229.7
Ask232.4
volume0
Intrest13
Strike
150
150
Last Price0.01Dec 10, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest371
Last Price221.26Jan 12, 2026
Change
-0%
Bid224
Ask227.3
volume0
Intrest1
Strike
155
155
Last Price0.03Jan 16, 2026
Change
0.02200%
Bid-
Ask0.01
volume2
Intrest116
Last Price216.17Jan 14, 2026
Change
-0%
Bid219.2
Ask222.3
volume0
Intrest0
Strike
160
160
Last Price0.08Dec 15, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest115
Last Price211.17Jan 14, 2026
Change
-0%
Bid214
Ask217
volume0
Intrest1
Strike
165
165
Last Price0.48Nov 12, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest49
Last Price205.82Jan 12, 2026
Change
-0%
Bid209
Ask212
volume0
Intrest1
Strike
170
170
Last Price0.1Nov 11, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest99
Last Price175.65Apr 10, 2025
Change
-0%
Bid204
Ask207.3
volume0
Intrest0
Strike
175
175
Last Price0.05Dec 22, 2025
Change
-0%
Bid-
Ask0.06
volume0
Intrest236
Last Price199.99Jan 16, 2026
Change
34.2920.69%
Bid199.2
Ask202.3
volume1
Intrest1
Strike
180
180
Last Price0.25Dec 15, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest181
Last Price195.14Jan 16, 2026
Change
1.70.88%
Bid194
Ask197.3
volume1
Intrest12
Strike
185
185
Last Price0.22Dec 22, 2025
Change
-0%
Bid-
Ask0.09
volume0
Intrest102
Last Price189.8Jan 16, 2026
Change
3.832.06%
Bid189
Ask192.4
volume2
Intrest9
Strike
190
190
Last Price0.01Jan 02, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest614
Last Price184.8Jan 16, 2026
Change
3.662.02%
Bid184.7
Ask187.4
volume2
Intrest7
Strike
195
195
Last Price0.06Dec 22, 2025
Change
-0%
Bid-
Ask0.07
volume0
Intrest275
Last Price145.78Dec 22, 2025
Change
-0%
Bid179.7
Ask182.45
volume0
Intrest5
Strike
200
200
Last Price0.03Dec 15, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest675
Last Price149.47Dec 15, 2025
Change
-0%
Bid169
Ask172.3
volume0
Intrest7
Strike
210
210
Last Price0.07Dec 22, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest129
Last Price158.65Jan 14, 2026
Change
-0%
Bid159.7
Ask161.55
volume0
Intrest11
Strike
220
220
Last Price0.06Jan 05, 2026
Change
-0%
Bid-
Ask0.12
volume0
Intrest384
Last Price149.26Jan 15, 2026
Change
-0%
Bid149.7
Ask152.4
volume0
Intrest11
Strike
230
230
Last Price0.02Jan 02, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest169
Last Price139.93Jan 16, 2026
Change
1.61.16%
Bid139.7
Ask141.9
volume5
Intrest10
Strike
240
240
Last Price0.01Jan 06, 2026
Change
-0%
Bid-
Ask0.37
volume0
Intrest607
Last Price135.07Jan 16, 2026
Change
1.781.34%
Bid134
Ask137.3
volume5
Intrest4
Strike
245
245
Last Price0.05Dec 17, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest8
Last Price129.13Jan 16, 2026
Change
0.250.19%
Bid129.7
Ask131.9
volume2
Intrest18
Strike
250
250
Last Price0.01Jan 06, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest333
Last Price123.34Jan 14, 2026
Change
-0%
Bid124
Ask127.25
volume0
Intrest5
Strike
255
255
Last Price0.17Dec 15, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest6
Last Price118.88Jan 14, 2026
Change
-0%
Bid119.2
Ask122.4
volume0
Intrest11
Strike
260
260
Last Price0.01Jan 07, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest240
Last Price95.49Dec 15, 2025
Change
-0%
Bid114
Ask117.3
volume0
Intrest4
Strike
265
265
Last Price0.1Dec 16, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest10
Last Price109.76Jan 16, 2026
Change
2.972.78%
Bid109.7
Ask112.4
volume3
Intrest8
Strike
270
270
Last Price0.02Jan 13, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest547
Last Price104.77Jan 16, 2026
Change
19.222.44%
Bid104.2
Ask107.3
volume3
Intrest4
Strike
275
275
Last Price0.01Jan 12, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest70
Last Price96Jan 13, 2026
Change
-0%
Bid99
Ask102.3
volume0
Intrest13
Strike
280
280
Last Price0.17Jan 09, 2026
Change
-0%
Bid-
Ask1.28
volume0
Intrest1193
Last Price76.7Dec 15, 2025
Change
-0%
Bid94.2
Ask97.3
volume0
Intrest1
Strike
285
285
Last Price0.01Jan 15, 2026
Change
-0%
Bid-
Ask0.04
volume0
Intrest92
Last Price86.27Jan 12, 2026
Change
-0%
Bid89.7
Ask91.7
volume0
Intrest21
Strike
290
290
Last Price0.01Jan 14, 2026
Change
-0%
Bid-
Ask0.45
volume0
Intrest401
Last Price-
Change
-
Bid84
Ask87.3
volume0
Intrest0
Strike
295
295
Last Price0.04Jan 16, 2026
Change
0.03300%
Bid-
Ask0.02
volume1
Intrest89
Last Price79.2Jan 16, 2026
Change
11.28%
Bid79
Ask82.35
volume4
Intrest140
Strike
300
300
Last Price0.02Jan 14, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest800
Last Price73.21Jan 13, 2026
Change
-0%
Bid74
Ask76.6
volume0
Intrest5
Strike
305
305
Last Price0.01Jan 15, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest216
Last Price70.9Jan 16, 2026
Change
30.475.06%
Bid69.7
Ask72.35
volume3
Intrest88
Strike
310
310
Last Price0.02Jan 16, 2026
Change
0.01100%
Bid-
Ask2.08
volume1
Intrest3188
Last Price37.5Dec 09, 2025
Change
-0%
Bid64.2
Ask67.1
volume0
Intrest23
Strike
315
315
Last Price0.02Jan 16, 2026
Change
0.0777.78%
Bid-
Ask0.02
volume2
Intrest532
Last Price60.6Jan 16, 2026
Change
4.658.31%
Bid59.7
Ask62.25
volume3
Intrest82
Strike
320
320
Last Price0.02Jan 16, 2026
Change
0.0250%
Bid-
Ask0.01
volume10
Intrest3247
Last Price-
Change
-
Bid56.7
Ask59.9
volume0
Intrest0
Strike
322.5
322.5
Last Price0.06Jan 12, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest5
Last Price54.61Jan 15, 2026
Change
-0%
Bid54.2
Ask57
volume0
Intrest14
Strike
325
325
Last Price0.02Jan 16, 2026
Change
0.01100%
Bid-
Ask0.03
volume13
Intrest695
Last Price-
Change
-
Bid51.5
Ask54.8
volume0
Intrest0
Strike
327.5
327.5
Last Price0.02Jan 15, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest11
Last Price47.8Jan 16, 2026
Change
0.551.14%
Bid49.25
Ask52
volume1
Intrest283
Strike
330
330
Last Price0.01Jan 16, 2026
Change
0.0266.67%
Bid-
Ask0.11
volume59
Intrest1989
Last Price-
Change
-
Bid46.7
Ask49.8
volume0
Intrest0
Strike
332.5
332.5
Last Price0.05Jan 14, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest17
Last Price41.9Jan 15, 2026
Change
-0%
Bid44.25
Ask47
volume0
Intrest236
Strike
335
335
Last Price0.01Jan 16, 2026
Change
0.190.91%
Bid-
Ask0.01
volume3
Intrest1077
Last Price36.2Jan 09, 2026
Change
-0%
Bid41.7
Ask44.6
volume0
Intrest21
Strike
337.5
337.5
Last Price0.01Jan 16, 2026
Change
0.0266.67%
Bid-
Ask2.13
volume2
Intrest362
Last Price40.2Jan 16, 2026
Change
2.055.37%
Bid39.85
Ask42.05
volume17
Intrest1276
Strike
340
340
Last Price0.01Jan 16, 2026
Change
0.0150%
Bid-
Ask0.01
volume12
Intrest2736
Last Price37.22Jan 16, 2026
Change
7.8226.6%
Bid36.5
Ask39.7
volume40
Intrest21
Strike
342.5
342.5
Last Price0.01Jan 16, 2026
Change
0.190.91%
Bid-
Ask0.3
volume3
Intrest240
Last Price35.63Jan 16, 2026
Change
0.932.68%
Bid34
Ask37.35
volume69
Intrest290
Strike
345
345
Last Price0.03Jan 16, 2026
Change
0.0350%
Bid-
Ask0.03
volume12
Intrest1544
Last Price32.47Jan 16, 2026
Change
3.8213.33%
Bid31.5
Ask34.85
volume45
Intrest332
Strike
347.5
347.5
Last Price0.03Jan 15, 2026
Change
-0%
Bid-
Ask0.11
volume0
Intrest276
Last Price29.6Jan 16, 2026
Change
1.13.58%
Bid29.45
Ask31.6
volume57
Intrest1073
Strike
350
350
Last Price0.03Jan 16, 2026
Change
0.0666.67%
Bid-
Ask0.01
volume3
Intrest4080
Last Price27.95Jan 16, 2026
Change
2.459.61%
Bid26.5
Ask29.85
volume17
Intrest309
Strike
352.5
352.5
Last Price0.01Jan 16, 2026
Change
0.295.24%
Bid-
Ask0.01
volume418
Intrest177
Last Price25.11Jan 16, 2026
Change
0.763.12%
Bid24.75
Ask27.3
volume72
Intrest897
Strike
355
355
Last Price0.01Jan 16, 2026
Change
0.0375%
Bid-
Ask0.01
volume9
Intrest3814
Last Price23.15Jan 16, 2026
Change
1.577.28%
Bid21.75
Ask24.5
volume15
Intrest163
Strike
357.5
357.5
Last Price0.05Jan 15, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest153
Last Price21.2Jan 16, 2026
Change
1.899.79%
Bid19.85
Ask22.25
volume280
Intrest3075
Strike
360
360
Last Price0.01Jan 16, 2026
Change
0.0480%
Bid-
Ask0.01
volume25
Intrest2302
Last Price18.35Jan 16, 2026
Change
1.257.31%
Bid16.9
Ask18.5
volume37
Intrest354
Strike
362.5
362.5
Last Price0.03Jan 16, 2026
Change
0.0562.5%
Bid-
Ask0.81
volume9
Intrest199
Last Price16.1Jan 16, 2026
Change
1.298.71%
Bid15
Ask16.55
volume96
Intrest3302
Strike
365
365
Last Price0.03Jan 16, 2026
Change
0.0666.67%
Bid-
Ask0.05
volume19
Intrest412
Last Price13.5Jan 16, 2026
Change
2.1418.84%
Bid11.7
Ask14.75
volume44
Intrest455
Strike
367.5
367.5
Last Price0.01Jan 16, 2026
Change
0.1493.33%
Bid-
Ask0.05
volume24
Intrest120
Last Price10.48Jan 16, 2026
Change
0.585.86%
Bid9.75
Ask12.25
volume196
Intrest1390
Strike
370
370
Last Price0.01Jan 16, 2026
Change
0.2195.45%
Bid-
Ask0.01
volume134
Intrest1720
Last Price6.6Jan 16, 2026
Change
0.658.97%
Bid6.6
Ask9.85
volume12
Intrest241
Strike
372.5
372.5
Last Price0.01Jan 16, 2026
Change
0.3997.5%
Bid-
Ask0.01
volume144
Intrest251
Last Price5.94Jan 16, 2026
Change
0.193.3%
Bid5
Ask7.25
volume355
Intrest917
Strike
375
375
Last Price0.11Jan 16, 2026
Change
0.7487.06%
Bid-
Ask0.19
volume304
Intrest275
Last Price3.35Jan 16, 2026
Change
0.3511.67%
Bid2.55
Ask3.85
volume93
Intrest121
Strike
377.5
377.5
Last Price0.18Jan 16, 2026
Change
1.3788.39%
Bid0.08
Ask0.76
volume306
Intrest106
Last Price0.99Jan 16, 2026
Change
0.8445.9%
Bid0.59
Ask1.35
volume2514
Intrest2722
Strike
380
380
Last Price0.66Jan 16, 2026
Change
1.9374.52%
Bid-
Ask2.24
volume1561
Intrest1539
Last Price0.08Jan 16, 2026
Change
1.0793.04%
Bid0.06
Ask0.21
volume602
Intrest84
Strike
382.5
382.5
Last Price-
Change
-
Bid0.87
Ask3.45
volume0
Intrest0
Last Price0.09Jan 16, 2026
Change
0.5385.48%
Bid-
Ask0.01
volume690
Intrest3737
Strike
385
385
Last Price6.3Jan 16, 2026
Change
4.9544%
Bid2.76
Ask5.4
volume18
Intrest26
Last Price0.08Jan 16, 2026
Change
0.2676.47%
Bid-
Ask0.02
volume69
Intrest469
Strike
387.5
387.5
Last Price7.18Jan 16, 2026
Change
7.6251.49%
Bid5.2
Ask8.4
volume2
Intrest7
Last Price0.02Jan 16, 2026
Change
0.1285.71%
Bid-
Ask0.01
volume111
Intrest1505
Strike
390
390
Last Price8.9Jan 16, 2026
Change
2.3620.96%
Bid8.05
Ask10.1
volume22
Intrest327
Last Price0.03Jan 16, 2026
Change
0.1178.57%
Bid-
Ask0.05
volume101
Intrest168
Strike
392.5
392.5
Last Price-
Change
-
Bid10.5
Ask13.25
volume0
Intrest0
Last Price0.22Jan 16, 2026
Change
0.15214.29%
Bid-
Ask0.1
volume17
Intrest764
Strike
395
395
Last Price45.45Jan 07, 2026
Change
-0%
Bid12.65
Ask15.25
volume0
Intrest2
Last Price0.06Jan 16, 2026
Change
1.0294.44%
Bid-
Ask2.13
volume1
Intrest41
Strike
397.5
397.5
Last Price17.21Jan 16, 2026
Change
-
Bid15.2
Ask18.5
volume2
Intrest0
Last Price0.04Jan 16, 2026
Change
0.02100%
Bid-
Ask0.07
volume365
Intrest1849
Strike
400
400
Last Price18.5Jan 16, 2026
Change
2.9513.75%
Bid17.65
Ask21
volume1
Intrest221
Last Price0.2Jan 12, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest2
Strike
402.5
402.5
Last Price-
Change
-
Bid20.55
Ask23.3
volume0
Intrest0
Last Price0.93Jan 14, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest184
Strike
405
405
Last Price51Jan 07, 2026
Change
-0%
Bid22.95
Ask25.8
volume0
Intrest0
Last Price0.23Jan 16, 2026
Change
0.14155.56%
Bid-
Ask0.01
volume1
Intrest1845
Strike
410
410
Last Price31.3Jan 15, 2026
Change
-0%
Bid27.65
Ask30.3
volume0
Intrest63
Last Price0.04Jan 12, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest313
Strike
415
415
Last Price62.85Dec 04, 2025
Change
-0%
Bid32.65
Ask35.3
volume0
Intrest0
Last Price0.01Jan 16, 2026
Change
0.0150%
Bid-
Ask0.01
volume26
Intrest2024
Strike
420
420
Last Price41.55Jan 15, 2026
Change
-0%
Bid37.65
Ask40.3
volume0
Intrest97
Last Price0.03Jan 15, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest707
Strike
425
425
Last Price47Jan 15, 2026
Change
-0%
Bid42.65
Ask45.3
volume0
Intrest15
Last Price0.05Jan 16, 2026
Change
0.03150%
Bid-
Ask0.05
volume2
Intrest893
Strike
430
430
Last Price48.6Jan 15, 2026
Change
-0%
Bid47.7
Ask50.3
volume0
Intrest93
Last Price0.01Jan 12, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest666
Strike
435
435
Last Price57Jan 15, 2026
Change
-0%
Bid52.7
Ask55.3
volume0
Intrest8
Last Price0.01Jan 16, 2026
Change
-0%
Bid-
Ask0.01
volume2
Intrest724
Strike
440
440
Last Price62Jan 15, 2026
Change
-0%
Bid57.7
Ask60.3
volume0
Intrest4
Last Price0.01Jan 13, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest458
Strike
445
445
Last Price63.25Jan 15, 2026
Change
-0%
Bid62.7
Ask66
volume0
Intrest1
Last Price0.01Jan 16, 2026
Change
-0%
Bid-
Ask0.01
volume5
Intrest2431
Strike
450
450
Last Price72Jan 15, 2026
Change
-0%
Bid68.1
Ask70.3
volume0
Intrest0
Last Price0.02Jan 15, 2026
Change
-0%
Bid-
Ask0.28
volume0
Intrest72
Strike
455
455
Last Price109Jan 05, 2026
Change
-0%
Bid72.65
Ask75.3
volume0
Intrest0
Last Price0.01Jan 15, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest1414
Strike
460
460
Last Price40Sep 11, 2025
Change
-0%
Bid77.7
Ask80.3
volume0
Intrest0
Last Price0.86Oct 24, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest10
Strike
465
465
Last Price-
Change
-
Bid83.15
Ask86
volume0
Intrest0
Last Price0.25Jan 15, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest540
Strike
470
470
Last Price139.6Apr 08, 2025
Change
-0%
Bid88.2
Ask91
volume0
Intrest0
Last Price0.7Oct 22, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest1
Strike
475
475
Last Price-
Change
-
Bid92.7
Ask96
volume0
Intrest0
Last Price0.01Jan 16, 2026
Change
0.0480%
Bid-
Ask0.01
volume7
Intrest870
Strike
480
480
Last Price133.11Jun 18, 2025
Change
-0%
Bid97.7
Ask101
volume0
Intrest0
Last Price0.05Jan 16, 2026
Change
-0%
Bid-
Ask0.88
volume2
Intrest630
Strike
490
490
Last Price143.13Jun 18, 2025
Change
-0%
Bid108.05
Ask110.8
volume0
Intrest0
Last Price0.01Jan 09, 2026
Change
-0%
Bid-
Ask0.03
volume0
Intrest553
Strike
500
500
Last Price125.75May 14, 2025
Change
-0%
Bid118.1
Ask120.3
volume0
Intrest0
Last Price0.03Jan 14, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest341
Strike
520
520
Last Price90.18Dec 06, 2024
Change
-0%
Bid137.6
Ask141
volume0
Intrest0
Last Price0.01Jan 15, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest1557
Strike
540
540
Last Price125Dec 12, 2024
Change
-0%
Bid158
Ask161
volume0
Intrest0
Last Price0.01Dec 22, 2025
Change
-0%
Bid-
Ask0.03
volume0
Intrest75
Strike
560
560
Last Price151.94Feb 12, 2025
Change
-0%
Bid177.8
Ask181
volume0
Intrest0
Last Price0.21Jan 13, 2026
Change
-0%
Bid-
Ask0.07
volume0
Intrest74
Strike
580
580
Last Price150.85Nov 26, 2024
Change
-0%
Bid197.9
Ask200.8
volume0
Intrest0
Last Price0.08Nov 18, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest43
Strike
600
600
Last Price211.11Oct 06, 2025
Change
-0%
Bid217.6
Ask220.8
volume0
Intrest0
Last Price0.02Dec 09, 2025
Change
-0%
Bid-
Ask0.08
volume0
Intrest38
Strike
620
620
Last Price193Nov 26, 2024
Change
-0%
Bid238.05
Ask241
volume0
Intrest0
Last Price0.04Jan 12, 2026
Change
-0%
Bid-
Ask0.04
volume0
Intrest27
Strike
640
640
Last Price274Jun 27, 2025
Change
-0%
Bid257.6
Ask261
volume0
Intrest0
Benzinga
© 2026 Benzinga | All Rights Reserved