HD Options Chain
Data as of market close Apr 2, 2026
Open Interest by Strike
IV Skew
Volume by Strike
Calls
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 245.00 | 81.69 | 75.00 | 79.20 | 0.00 | 46 | 15 | 97.7% |
| 250.00 | 82.45 | 70.00 | 74.00 | 0.00 | 0 | 3 | 87.9% |
| 255.00 | 76.33 | 65.00 | 68.80 | 0.00 | 2 | 2 | 77.8% |
| 260.00 | 71.36 | 60.00 | 63.65 | 0.00 | 2 | 2 | 68.7% |
| 265.00 | 66.40 | 55.50 | 58.80 | 0.00 | 8 | 3 | 74.7% |
| 270.00 | 51.75 | 50.80 | 53.65 | -9.69 | 1 | 3 | 70.5% |
| 275.00 | 50.17 | 45.50 | 49.10 | 0.00 | 10 | 4 | 66.0% |
| 280.00 | 45.27 | 40.50 | 44.20 | 0.00 | 10 | 4 | 60.7% |
| 300.00 | 28.86 | 21.80 | 24.45 | 0.00 | 5 | 6 | 55.5% |
| 315.00 | 9.45 | 9.00 | 11.15 | -9.57 | 4 | 9 | 39.2% |
| 320.00 | 6.35 | 5.90 | 6.60 | -6.70 | 245 | 23 | 30.3% |
| 322.50 | 4.95 | 4.80 | 5.00 | -5.98 | 210 | 30 | 28.5% |
| 325.00 | 3.80 | 3.45 | 3.80 | -5.10 | 83 | 60 | 27.8% |
| 327.50 | 2.85 | 2.70 | 2.82 | -5.80 | 137 | 164 | 27.3% |
| 330.00 | 2.00 | 1.68 | 2.34 | -4.30 | 170 | 280 | 28.8% |
| 332.50 | 1.40 | 1.20 | 1.46 | -3.30 | 69 | 71 | 26.8% |
| 335.00 | 1.01 | 0.70 | 0.91 | -2.57 | 232 | 112 | 25.7% |
| 337.50 | 0.52 | 0.32 | 0.56 | -2.26 | 192 | 19 | 25.1% |
| 340.00 | 0.35 | 0.15 | 0.47 | -1.75 | 177 | 242 | 26.6% |
| 342.50 | 0.28 | 0.15 | 0.35 | -1.19 | 50 | 80 | 27.4% |
| 345.00 | 0.18 | 0.09 | 0.43 | -0.89 | 62 | 109 | 31.2% |
| 347.50 | 0.13 | 0.00 | 0.25 | -0.56 | 40 | 138 | 30.1% |
| 350.00 | 0.11 | 0.09 | 0.13 | -0.46 | 188 | 790 | 28.9% |
| 355.00 | 0.07 | 0.05 | 0.15 | -0.12 | 90 | 128 | 33.6% |
| 360.00 | 0.08 | 0.02 | 0.30 | -0.08 | 14 | 288 | 42.2% |
| 365.00 | 0.12 | 0.00 | 0.25 | 0.07 | 6 | 105 | 44.9% |
| 370.00 | 0.07 | 0.02 | 0.32 | 0.03 | 3 | 47 | 50.9% |
| 375.00 | 0.09 | 0.00 | 0.74 | 0.00 | 3 | 59 | 56.3% |
| 380.00 | 0.39 | 0.00 | 0.85 | 0.21 | 1 | 18 | 61.7% |
| 385.00 | 0.04 | 0.00 | 0.06 | 0.03 | 11 | 41 | 49.6% |
| 390.00 | 0.04 | 0.00 | 0.08 | 0.02 | 1 | 26 | 50.4% |
| 395.00 | 0.38 | 0.00 | 0.87 | 0.16 | 1 | 6 | 73.3% |
| 400.00 | 0.14 | 0.00 | 0.12 | 0.13 | 7 | 16 | 58.6% |
| 405.00 | 0.01 | 0.00 | 0.97 | 0.00 | 1 | 12 | 82.0% |
| 410.00 | 0.94 | 0.00 | 2.13 | 0.00 | 0 | 1 | 98.7% |
Puts
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 260.00 | 0.35 | 0.00 | 0.35 | 0.00 | 10 | 10 | 67.7% |
| 265.00 | 0.10 | 0.00 | 0.35 | 0.00 | 2 | 66 | 62.3% |
| 270.00 | 0.15 | 0.00 | 0.34 | 0.03 | 5 | 72 | 56.8% |
| 275.00 | 0.16 | 0.00 | 0.16 | 0.00 | 50 | 10 | 51.2% |
| 280.00 | 0.13 | 0.00 | 0.20 | -0.15 | 83 | 32 | 47.8% |
| 285.00 | 0.21 | 0.00 | 0.31 | -0.04 | 43 | 23 | 45.9% |
| 290.00 | 0.27 | 0.16 | 0.35 | -0.03 | 90 | 53 | 41.4% |
| 295.00 | 0.48 | 0.18 | 0.70 | 0.00 | 27 | 16 | 41.7% |
| 300.00 | 0.64 | 0.60 | 0.67 | 0.00 | 2,150 | 147 | 35.0% |
| 305.00 | 1.11 | 0.91 | 1.30 | 0.21 | 63 | 200 | 35.1% |
| 310.00 | 1.74 | 1.53 | 1.96 | 0.50 | 185 | 255 | 32.6% |
| 315.00 | 2.70 | 2.57 | 3.15 | 0.86 | 85 | 95 | 31.3% |
| 317.50 | 3.55 | 3.20 | 4.35 | 1.60 | 52 | 124 | 32.8% |
| 320.00 | 4.47 | 4.15 | 5.10 | 1.73 | 191 | 111 | 31.0% |
| 322.50 | 5.49 | 5.35 | 5.95 | 2.77 | 51 | 12 | 28.9% |
| 325.00 | 6.87 | 6.60 | 7.50 | 2.85 | 35 | 75 | 29.6% |
| 327.50 | 8.65 | 7.35 | 8.85 | 3.55 | 5 | 39 | 28.3% |
| 330.00 | 9.92 | 8.70 | 10.80 | 3.87 | 29 | 346 | 29.4% |
| 332.50 | 12.25 | 10.55 | 13.05 | 4.85 | 11 | 52 | 31.8% |
| 335.00 | 13.80 | 12.35 | 15.10 | 5.50 | 19 | 50 | 32.4% |
| 337.50 | 16.83 | 14.50 | 17.65 | 7.98 | 2 | 7 | 36.2% |
| 340.00 | 19.03 | 16.20 | 20.45 | 8.56 | 4 | 49 | 41.9% |
| 342.50 | 22.10 | 19.20 | 22.50 | 9.30 | 1 | 3 | 41.6% |
| 345.00 | 25.40 | 21.60 | 25.00 | 10.90 | 1 | 31 | 44.7% |
| 347.50 | 26.90 | 24.20 | 27.50 | 9.65 | 1 | 1 | 47.7% |
| 350.00 | 29.45 | 26.45 | 30.00 | 10.20 | 3 | 50 | 50.6% |
| 355.00 | 31.70 | 31.55 | 35.00 | 8.10 | 1 | 10 | 56.3% |
| 360.00 | 27.82 | 36.40 | 40.00 | 0.00 | 1 | 0 | 61.8% |
| 365.00 | 39.11 | 41.60 | 45.00 | 0.00 | 9 | 0 | 67.0% |
| 370.00 | 42.33 | 46.55 | 50.00 | 0.00 | 2 | 0 | 72.1% |
| 375.00 | 46.54 | 51.55 | 55.00 | 0.00 | 1 | 0 | 77.0% |
| 380.00 | 48.00 | 56.40 | 60.00 | 0.00 | 1 | 0 | 81.8% |
| 385.00 | 39.30 | 61.75 | 65.00 | 0.00 | 0 | 0 | 86.5% |
| 390.00 | 43.40 | 66.40 | 70.00 | 0.00 | 5 | 0 | 91.0% |
| 435.00 | 83.55 | 111.35 | 115.00 | 0.00 | 0 | 0 | 127.4% |
Sign up free to access Options Chain Data
Explore HD options data including implied volatility rankings, gamma and delta exposure, max pain levels, and expected price moves. AI-generated reports provide directional, income, and earnings analysis.