Home Options HDChain

HD

Home Depot, Inc. (The)Close $337.88EOD only

Max Pain

$340.00

Next expiry Aug 21, 2026

Expected Move

±$14.32

4.2% from close

Price Gap

+2.12

Distance to max pain

IV Rank

Middle-high premium

P/C OI

0.87

Slightly call-heavy

Consensus

—

No reports available

Published snapshot: Aug 17, 2026 close

End-of-day snapshot

This page reflects HD options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.

Published Snapshot

Aug 17, 2026 close

HD Options Chain

Data as of market close Aug 17, 2026

Expiration

Compare calls and puts side by side with OI, volume, IV, and positioning context.

Control Row

Next expiry (DTE 4)

Blank greek cells usually mean usable implied volatility was unavailable for that contract in the market-close snapshot.

Open Interest by Strike

IV Skew

Volume by Strike

Calls

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
200.00	138.28	136.80	140.25	0.00	72	66	228.1%	0.990	0.0003	-0.298	0.010	0.021
210.00	138.40	126.85	130.75	0.00	1	2	222.5%	0.985	0.0005	-0.404	0.014	0.022
215.00	131.75	121.85	125.25	0.00	0	1	201.6%	0.988	0.0004	-0.308	0.011	0.023
230.00	106.80	106.75	110.80	9.70	6	1	184.4%	0.982	0.0007	-0.391	0.016	0.024
240.00	96.86	96.70	101.00	-5.17	10	11	169.5%	0.978	0.0009	-0.417	0.018	0.025
245.00	91.88	91.65	95.45	-10.07	10	3	150.2%	0.983	0.0008	-0.305	0.015	0.026
250.00	88.07	86.85	90.35	0.77	1	20	144.0%	0.981	0.0009	-0.323	0.016	0.027
255.00	75.53	81.80	85.25	0.00	1	14	133.3%	0.982	0.0010	-0.294	0.016	0.027
260.00	76.92	76.80	80.80	-9.98	10	18	134.3%	0.974	0.0013	-0.392	0.022	0.027
265.00	73.14	71.85	75.70	7.04	14	11	125.4%	0.973	0.0014	-0.381	0.022	0.028
270.00	68.16	66.70	70.70	-1.02	4	11	115.4%	0.973	0.0015	-0.352	0.022	0.029
275.00	62.00	61.90	65.30	-5.48	1	64	104.8%	0.974	0.0017	-0.315	0.022	0.029
280.00	77.80	56.90	60.30	0.00	1	52	97.2%	0.971	0.0019	-0.313	0.023	0.030
285.00	51.70	51.90	55.30	-13.15	1	12	89.7%	0.969	0.0022	-0.310	0.025	0.030
290.00	51.94	47.00	50.25	0.00	2	36	82.8%	0.965	0.0026	-0.316	0.027	0.030
295.00	44.83	41.85	45.30	0.00	2	48	74.2%	0.963	0.0030	-0.296	0.028	0.031
300.00	39.25	37.05	40.45	-5.60	13	210	70.3%	0.951	0.0041	-0.347	0.036	0.031
305.00	43.50	32.05	35.25	0.00	1	83	60.8%	0.950	0.0048	-0.310	0.036	0.032
307.50	31.15	29.80	33.50	0.00	0	4	65.0%	0.923	0.0063	-0.448	0.051	0.031
310.00	27.21	27.35	31.20	-2.84	1	216	62.5%	0.912	0.0072	-0.473	0.056	0.031
312.50	24.64	24.90	28.70	0.00	0	1	58.6%	0.905	0.0082	-0.471	0.060	0.031
315.00	20.86	22.45	26.05	-4.74	1	206	53.8%	0.900	0.0092	-0.450	0.062	0.031
317.50	19.59	20.25	23.65	-6.27	1	1	51.8%	0.882	0.0108	-0.485	0.070	0.030
320.00	20.00	19.50	22.00	0.05	8	200	59.7%	0.818	0.0125	-0.727	0.093	0.028
322.50	17.67	16.15	20.00	-15.48	5	4	53.1%	0.809	0.0145	-0.670	0.096	0.028
325.00	15.65	15.45	17.40	-0.55	166	428	54.8%	0.763	0.0160	-0.777	0.109	0.027
327.50	13.50	12.25	15.80	-15.05	9	17	62.7%	0.697	0.0157	-0.995	0.124	0.024
330.00	11.79	11.30	13.30	-1.21	66	1,311	56.5%	0.669	0.0182	-0.931	0.128	0.023
332.50	10.52	9.00	11.70	-1.08	32	49	55.9%	0.622	0.0192	-0.963	0.134	0.022
335.00	8.89	8.30	9.70	0.14	379	387	52.1%	0.576	0.0213	-0.924	0.139	0.020
337.50	7.74	7.50	8.20	-0.11	425	97	50.8%	0.523	0.0222	-0.914	0.141	0.019
340.00	6.60	5.80	6.60	0.10	1,074	752	48.1%	0.464	0.0234	-0.863	0.141	0.017
342.50	5.44	5.10	5.70	0.03	288	231	49.1%	0.409	0.0224	-0.859	0.137	0.015
345.00	4.30	4.20	4.70	-0.18	693	1,104	48.6%	0.354	0.0216	-0.812	0.132	0.013
347.50	3.60	3.35	3.90	-0.05	256	286	48.6%	0.303	0.0203	-0.763	0.123	0.011
350.00	2.81	2.70	3.05	-0.19	2,036	2,174	47.5%	0.250	0.0189	-0.677	0.112	0.009
352.50	2.23	2.23	2.48	-0.22	486	179	47.6%	0.207	0.0170	-0.611	0.101	0.007
355.00	1.78	1.66	1.88	-0.02	998	2,110	46.6%	0.164	0.0150	-0.516	0.087	0.006
357.50	1.40	1.23	1.50	-0.10	1,091	179	46.9%	0.132	0.0129	-0.448	0.076	0.005
360.00	1.10	0.98	1.17	-0.17	1,194	2,487	46.8%	0.104	0.0109	-0.378	0.064	0.004
362.50	0.85	0.70	0.91	-0.06	1,008	164	46.9%	0.081	0.0090	-0.314	0.053	0.003
365.00	0.65	0.58	0.70	-0.11	673	1,380	46.9%	0.062	0.0074	-0.257	0.043	0.002
367.50	0.50	0.45	0.58	-0.10	290	343	47.9%	0.050	0.0061	-0.222	0.037	0.002
370.00	0.38	0.35	0.41	-0.12	1,056	2,105	47.2%	0.036	0.0047	-0.165	0.028	0.001
372.50	0.33	0.25	0.39	-0.14	95	54	49.5%	0.032	0.0041	-0.159	0.026	0.001
375.00	0.24	0.16	0.27	-0.07	670	1,390	48.7%	0.022	0.0031	-0.115	0.019	0.001
377.50	0.17	0.11	0.27	-0.23	37	16	51.3%	0.021	0.0028	-0.116	0.018	0.001
380.00	0.14	0.12	0.15	-0.06	395	1,218	48.8%	0.012	0.0018	-0.067	0.011	0.000
385.00	0.09	0.05	0.09	-0.04	123	975	49.6%	0.007	0.0011	-0.041	0.007	0.000
390.00	0.05	0.05	0.06	-0.04	356	982	50.6%	0.004	0.0006	-0.025	0.004	0.000
395.00	0.04	0.00	0.05	-0.01	133	453	50.0%	0.002	0.0003	-0.011	0.002	0.000
400.00	0.03	0.02	0.04	-0.01	353	1,355	54.7%	0.002	0.0003	-0.014	0.002	0.000
405.00	0.03	0.00	0.27	0.01	2	138	69.4%	0.007	0.0008	-0.061	0.007	0.000
410.00	0.02	0.00	0.48	-0.16	9	373	79.7%	0.012	0.0011	-0.107	0.011	0.000
415.00	0.10	0.00	0.25	0.00	2	114	76.6%	0.006	0.0006	-0.057	0.006	0.000
420.00	0.62	0.00	0.10	0.00	18	448	72.3%	0.002	0.0003	-0.023	0.003	0.000
425.00	0.02	0.00	0.04	-0.11	62	116	68.8%	0.001	0.0001	-0.009	0.001	0.000
430.00	0.01	0.00	0.26	-0.02	351	427	88.3%	0.005	0.0005	-0.059	0.005	0.000
435.00	0.01	0.00	0.44	-0.01	4	182	98.4%	0.008	0.0006	-0.099	0.008	0.000
440.00	0.01	0.00	0.05	-0.12	44	837	79.7%	0.001	0.0001	-0.011	0.001	0.000
445.00	0.01	0.00	0.10	-0.11	29	185	88.7%	0.002	0.0002	-0.022	0.002	0.000
450.00	0.13	0.00	2.13	0.00	34	225	140.8%	0.031	0.0014	-0.435	0.025	0.001
455.00	0.01	0.00	0.21	-0.12	83	92	103.1%	0.003	0.0003	-0.048	0.004	0.000
460.00	0.02	0.00	0.12	0.00	10	341	99.9%	0.002	0.0002	-0.027	0.002	0.000
470.00	0.01	0.00	0.50	-0.06	28	470	125.6%	0.007	0.0005	-0.113	0.007	0.000
480.00	0.05	0.00	2.33	0.04	1	220	167.9%	0.028	0.0011	-0.482	0.023	0.001
490.00	0.03	0.00	0.05	0.00	13	161	108.6%	0.001	0.0001	-0.011	0.001	0.000
500.00	0.04	0.00	2.00	0.00	4	168	178.3%	0.023	0.0008	-0.423	0.019	0.001
520.00	0.01	0.00	0.09	0.00	25	124	130.5%	0.001	0.0001	-0.020	0.001	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
200.00	0.01	0.00	0.05	0.00	8	216	154.7%	-0.000	0.0000	-0.011	0.001	-0.000
210.00	0.02	0.00	0.10	0.01	10	118	150.8%	-0.001	0.0001	-0.022	0.001	-0.000
215.00	0.01	0.00	0.11	0.00	5	117	145.3%	-0.001	0.0001	-0.024	0.001	-0.000
220.00	0.01	0.00	0.11	0.00	39	121	138.3%	-0.001	0.0001	-0.024	0.001	-0.000
225.00	0.01	0.00	0.01	0.00	82	65	106.3%	-0.000	0.0000	-0.002	0.000	-0.000
230.00	0.04	0.00	0.10	0.03	33	108	123.8%	-0.001	0.0001	-0.022	0.001	-0.000
235.00	0.01	0.00	0.01	-0.03	19	44	96.9%	-0.000	0.0000	-0.002	0.000	-0.000
240.00	0.01	0.00	0.11	-0.02	25	168	112.5%	-0.002	0.0001	-0.024	0.002	-0.000
245.00	0.01	0.00	0.01	-0.04	9	245	84.4%	-0.000	0.0000	-0.002	0.000	-0.000
250.00	0.02	0.00	0.10	-0.02	10	224	99.2%	-0.002	0.0001	-0.022	0.002	-0.000
255.00	0.03	0.00	0.08	-0.02	35	93	91.0%	-0.001	0.0001	-0.017	0.002	-0.000
260.00	0.01	0.00	0.05	-0.07	78	124	81.3%	-0.001	0.0001	-0.011	0.001	-0.000
265.00	0.10	0.00	0.25	0.09	35	281	91.2%	-0.005	0.0004	-0.055	0.005	-0.000
270.00	0.07	0.00	0.03	0.05	34	1,045	67.2%	-0.001	0.0001	-0.006	0.001	-0.000
275.00	0.02	0.01	0.03	-0.01	63	312	64.1%	-0.001	0.0001	-0.009	0.001	-0.000
280.00	0.03	0.01	0.04	0.01	233	375	60.2%	-0.001	0.0002	-0.011	0.001	-0.000
285.00	0.03	0.01	0.07	0.00	180	732	57.8%	-0.002	0.0003	-0.017	0.002	-0.000
290.00	0.04	0.02	0.04	0.01	405	617	50.8%	-0.002	0.0003	-0.013	0.002	-0.000
295.00	0.07	0.04	0.07	0.01	1,283	1,208	50.6%	-0.005	0.0008	-0.030	0.005	-0.000
300.00	0.08	0.08	0.13	-0.07	1,232	911	49.2%	-0.010	0.0015	-0.055	0.009	-0.000
305.00	0.19	0.12	0.21	0.00	814	522	46.8%	-0.017	0.0025	-0.086	0.015	-0.001
307.50	0.30	0.22	0.30	0.02	434	15	46.6%	-0.025	0.0035	-0.118	0.020	-0.001
310.00	0.34	0.30	0.36	-0.03	1,342	1,400	44.9%	-0.031	0.0044	-0.137	0.025	-0.001
312.50	0.51	0.41	0.60	-0.01	633	71	46.5%	-0.051	0.0063	-0.212	0.037	-0.002
315.00	0.68	0.66	0.69	-0.04	1,540	784	44.3%	-0.061	0.0077	-0.235	0.043	-0.002
317.50	0.83	0.83	0.97	-0.13	767	185	44.5%	-0.086	0.0099	-0.305	0.055	-0.003
320.00	1.25	1.25	1.34	0.01	2,489	1,043	44.8%	-0.117	0.0124	-0.384	0.069	-0.004
322.50	1.73	1.49	1.75	0.04	737	148	44.6%	-0.151	0.0149	-0.455	0.083	-0.006
325.00	2.27	2.20	2.31	0.15	2,386	1,524	44.8%	-0.194	0.0174	-0.536	0.097	-0.007
327.50	2.77	2.54	3.10	-0.18	209	262	45.8%	-0.247	0.0195	-0.630	0.112	-0.009
330.00	3.51	3.25	3.80	0.06	1,691	1,461	45.2%	-0.297	0.0216	-0.680	0.122	-0.011
332.50	4.43	3.95	4.70	-0.24	311	304	45.2%	-0.355	0.0233	-0.728	0.132	-0.014
335.00	5.43	5.20	5.60	0.01	1,049	1,639	44.2%	-0.414	0.0249	-0.744	0.138	-0.016
337.50	7.20	5.80	7.15	0.43	425	387	46.5%	-0.477	0.0242	-0.800	0.141	-0.018
340.00	7.78	6.95	8.25	-0.32	298	1,522	45.1%	-0.539	0.0249	-0.770	0.140	-0.021
342.50	9.22	7.95	9.75	-0.28	20	261	45.4%	-0.600	0.0241	-0.750	0.137	-0.023
345.00	11.45	9.80	11.55	0.48	29	763	46.8%	-0.652	0.0223	-0.737	0.131	-0.025
347.50	12.67	11.00	13.50	-0.41	24	49	48.5%	-0.698	0.0203	-0.719	0.123	-0.027
350.00	14.10	12.85	15.10	0.01	114	546	47.0%	-0.753	0.0190	-0.625	0.112	-0.029
352.50	16.20	14.55	17.90	-0.04	30	10	54.0%	-0.762	0.0162	-0.707	0.109	-0.030
355.00	17.01	16.20	19.35	-1.32	73	637	49.8%	-0.819	0.0149	-0.545	0.093	-0.032
357.50	18.44	18.80	22.10	0.00	20	12	56.2%	-0.822	0.0131	-0.613	0.092	-0.033
360.00	22.79	21.00	24.30	0.25	6	749	57.5%	-0.845	0.0117	-0.569	0.084	-0.034
362.50	25.06	23.25	26.30	0.21	10	23	56.2%	-0.876	0.0103	-0.470	0.072	-0.035
365.00	25.90	25.00	28.35	-1.46	71	65	54.5%	-0.906	0.0087	-0.365	0.059	-0.037
370.00	31.80	29.55	33.10	12.16	112	100	57.6%	-0.929	0.0067	-0.305	0.048	-0.038
375.00	43.18	35.05	38.50	0.00	1	50	69.6%	-0.917	0.0062	-0.428	0.054	-0.038
380.00	41.33	40.30	43.55	0.00	2	67	76.6%	-0.922	0.0054	-0.452	0.052	-0.039
385.00	45.45	45.10	48.35	0.00	2	4	79.6%	-0.936	0.0045	-0.401	0.045	-0.040
390.00	51.96	49.50	53.45	12.76	6	8	87.0%	-0.936	0.0041	-0.437	0.044	-0.040
395.00	41.25	54.55	58.35	0.00	1	9	91.0%	-0.944	0.0035	-0.412	0.040	-0.041
400.00	73.20	59.50	63.35	0.00	1	0	96.5%	-0.947	0.0032	-0.416	0.038	-0.042
405.00	97.05	0.00	0.00	0.00	21	0	0.0%	-1.000	0.0000	0.048	0.000	-0.044
410.00	64.43	69.50	73.35	0.00	1	0	107.0%	-0.952	0.0026	-0.424	0.035	-0.043
415.00	88.80	74.95	78.35	0.00	1	0	112.1%	-0.954	0.0024	-0.427	0.034	-0.044
420.00	122.09	0.00	0.00	0.00	1	0	0.0%	-1.000	0.0000	0.049	0.000	-0.046
425.00	52.61	0.00	0.00	0.00	3	0	0.0%	-1.000	0.0000	0.050	0.000	-0.047
430.00	82.20	89.95	93.35	0.00	0	0	126.7%	-0.960	0.0019	-0.435	0.031	-0.046
435.00	116.70	0.00	0.00	0.00	0	0	0.0%	-1.000	0.0000	0.051	0.000	-0.048
440.00	101.72	99.75	103.55	-26.88	6	0	140.1%	-0.958	0.0018	-0.509	0.032	-0.047
455.00	117.06	114.55	118.45	1.36	2	0	151.4%	-0.964	0.0015	-0.480	0.028	-0.049
460.00	122.04	119.50	123.35	39.19	2	0	153.3%	-0.967	0.0014	-0.445	0.026	-0.049
520.00	171.90	179.95	183.35	0.00	0	0	199.4%	-0.975	0.0008	-0.456	0.021	-0.056

How to Read the Chain

Use this market-close chain snapshot to compare liquidity, pricing, IV, and per-contract greeks across the active expiration.

How to scan it

Start with strike, bid/ask spread, open interest, and volume. Then use IV and greeks to decide whether a contract fits your directional, income, or volatility idea.

What matters first

Clean fills matter before a contract looks mathematically attractive. A thin market can erase the edge you think you found.

What can mislead you

Low premium, high IV, or one convenient delta do not make a trade by themselves. Check how far the strike sits from spot, expected move, and the event calendar.

Greeks are close-of-day estimates, and blank greek cells usually mean usable implied volatility was unavailable for that contract.