Home Options HDChain

HD

Home Depot, Inc. (The)Close $310.58EOD only

Max Pain

$300.00

Next expiry May 22, 2026

Expected Move

±$6.93

2.2% from close

Price Gap

-10.58

Distance to max pain

IV Rank

Low premium

P/C OI

0.81

Slightly call-heavy

Consensus

—

No reports available

Published snapshot: May 20, 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

May 20, 2026 close

HD Options Chain

Data as of market close May 20, 2026

Expiration

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

Control Row

Next expiry (DTE 2)

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
220.00	88.28	89.30	91.90	7.17	1	29	132.8%	1.000	0.0000	-0.031	0.000	0.012
225.00	76.35	84.30	87.55	0.00	24	25	176.6%	0.994	0.0004	-0.190	0.004	0.012
230.00	72.93	79.40	82.10	0.00	26	28	149.6%	0.997	0.0003	-0.101	0.002	0.013
240.00	62.89	69.30	72.45	0.00	22	22	142.0%	0.994	0.0005	-0.168	0.004	0.013
250.00	55.00	59.30	62.05	3.87	1	30	103.9%	0.998	0.0003	-0.069	0.002	0.014
255.00	45.94	54.40	57.40	0.00	13	11	114.3%	0.991	0.0009	-0.185	0.005	0.014
260.00	50.44	49.40	52.45	9.65	1	4	106.1%	0.989	0.0011	-0.200	0.006	0.014
270.00	30.20	39.30	42.35	0.00	1	3	81.8%	0.991	0.0014	-0.151	0.006	0.015
275.00	24.70	34.30	36.65	0.00	2	13	99.3%	0.955	0.0042	-0.571	0.022	0.014
280.00	30.49	29.50	31.65	9.19	8	23	87.9%	0.948	0.0052	-0.566	0.024	0.014
282.50	16.10	26.80	29.15	0.00	7	5	82.3%	0.944	0.0060	-0.564	0.026	0.015
285.00	17.80	24.40	26.65	0.00	113	33	76.6%	0.939	0.0068	-0.560	0.028	0.015
287.50	11.10	21.85	24.35	-3.27	9	12	74.5%	0.924	0.0084	-0.644	0.033	0.014
290.00	20.85	20.20	21.70	8.05	9	44	65.9%	0.924	0.0094	-0.572	0.033	0.015
292.50	16.02	17.30	19.25	6.29	16	50	60.8%	0.913	0.0113	-0.585	0.036	0.015
295.00	14.55	14.95	16.55	4.86	127	424	51.6%	0.915	0.0131	-0.492	0.036	0.015
297.50	12.41	12.95	14.75	5.41	112	1,751	55.5%	0.858	0.0176	-0.746	0.052	0.014
300.00	10.95	10.65	11.60	5.90	791	856	40.2%	0.882	0.0213	-0.487	0.045	0.014
302.50	8.69	8.60	9.60	4.35	438	911	40.0%	0.819	0.0286	-0.635	0.061	0.013
305.00	7.05	6.60	7.55	3.79	1,054	1,159	37.5%	0.750	0.0368	-0.712	0.073	0.012
307.50	5.12	4.85	5.70	2.92	588	401	35.5%	0.656	0.0451	-0.775	0.085	0.011
310.00	3.75	3.75	4.00	2.09	1,767	988	33.0%	0.539	0.0523	-0.772	0.091	0.009
312.50	2.50	2.60	2.93	1.32	549	699	33.8%	0.411	0.0500	-0.771	0.089	0.007
315.00	1.85	1.70	1.96	1.00	7,468	1,167	33.3%	0.291	0.0448	-0.666	0.079	0.005
317.50	1.13	0.98	1.33	0.53	428	427	33.8%	0.195	0.0355	-0.543	0.063	0.003
320.00	0.75	0.61	0.80	0.35	1,397	1,826	33.2%	0.116	0.0256	-0.377	0.045	0.002
322.50	0.52	0.28	0.59	0.22	287	544	35.2%	0.077	0.0179	-0.296	0.033	0.001
325.00	0.28	0.28	0.39	0.11	384	794	36.0%	0.047	0.0118	-0.203	0.022	0.001
327.50	0.16	0.03	0.26	0.00	162	364	37.0%	0.028	0.0075	-0.137	0.015	0.000
330.00	0.13	0.12	0.14	0.03	413	1,290	36.5%	0.013	0.0040	-0.072	0.008	0.000
332.50	0.07	0.03	0.12	-0.01	66	256	39.2%	0.010	0.0029	-0.060	0.006	0.000
335.00	0.08	0.05	0.09	0.03	178	737	40.8%	0.007	0.0020	-0.043	0.004	0.000
337.50	0.09	0.01	0.40	-0.05	146	102	50.6%	0.014	0.0031	-0.105	0.008	0.000
340.00	0.02	0.02	0.06	-0.04	392	918	44.9%	0.003	0.0010	-0.027	0.002	0.000
342.50	0.02	0.01	0.10	0.00	111	388	51.6%	0.006	0.0013	-0.047	0.004	0.000
345.00	0.02	0.01	0.05	-0.02	224	320	49.8%	0.002	0.0006	-0.021	0.002	0.000
347.50	0.04	0.01	0.11	0.03	134	103	53.9%	0.003	0.0007	-0.025	0.002	0.000
350.00	0.01	0.01	0.02	0.00	176	650	50.0%	0.001	0.0002	-0.007	0.001	0.000
352.50	0.01	0.00	0.02	0.00	2	238	52.7%	0.001	0.0002	-0.007	0.001	0.000
355.00	0.01	0.00	0.01	0.00	43	428	51.6%	0.000	0.0001	-0.003	0.000	0.000
357.50	0.01	0.00	0.02	0.00	1	86	53.9%	0.000	0.0001	-0.003	0.000	0.000
360.00	0.01	0.00	0.01	0.00	55	749	53.1%	0.000	0.0000	-0.001	0.000	0.000
362.50	0.01	0.00	0.01	0.00	3	182	56.3%	0.000	0.0000	-0.001	0.000	0.000
365.00	0.01	0.00	0.01	-0.01	4	328	57.8%	0.000	0.0000	-0.001	0.000	0.000
367.50	0.11	0.00	0.01	0.00	18	82	59.4%	0.000	0.0000	-0.001	0.000	0.000
370.00	0.01	0.00	0.01	0.00	6	89	62.5%	0.000	0.0000	-0.001	0.000	0.000
372.50	0.01	0.00	0.01	0.00	22	24	64.1%	0.000	0.0000	-0.001	0.000	0.000
375.00	0.01	0.00	0.01	0.00	18	709	65.6%	0.000	0.0000	-0.001	0.000	0.000
377.50	0.30	0.00	0.01	0.00	3	13	68.8%	0.000	0.0000	-0.001	0.000	0.000
380.00	0.01	0.00	0.01	0.00	6	50	70.3%	0.000	0.0000	-0.001	0.000	0.000
382.50	0.10	0.00	0.10	0.00	2	3	90.6%	0.001	0.0002	-0.019	0.001	0.000
385.00	0.01	0.00	0.01	-0.01	30	188	75.0%	0.000	0.0000	-0.001	0.000	0.000
387.50	0.01	0.00	0.01	-0.24	14	4	76.6%	0.000	0.0000	-0.001	0.000	0.000
390.00	0.01	0.00	0.15	0.00	5	85	102.3%	0.002	0.0002	-0.029	0.001	0.000
395.00	0.01	0.00	0.03	0.00	88	90	90.6%	0.000	0.0000	-0.004	0.000	0.000
400.00	0.05	0.00	0.15	0.00	9	52	112.1%	0.001	0.0002	-0.028	0.001	0.000
405.00	0.01	0.00	0.01	-0.09	11	14	90.6%	0.000	0.0000	-0.001	0.000	0.000
410.00	0.01	0.00	0.12	-0.31	14	21	118.8%	0.001	0.0001	-0.021	0.001	0.000
415.00	0.11	0.00	0.10	0.00	3	161	121.1%	0.001	0.0001	-0.017	0.001	0.000
420.00	0.01	0.00	0.05	-0.25	9	7	117.2%	0.000	0.0000	-0.007	0.000	0.000
440.00	0.01	0.00	0.02	-0.33	58	42	123.4%	0.000	0.0000	-0.002	0.000	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
220.00	0.02	0.00	0.01	0.00	144	176	118.8%	-0.000	0.0000	-0.001	0.000	-0.000
225.00	0.01	0.00	0.01	-0.18	83	26	112.5%	-0.000	0.0000	-0.001	0.000	-0.000
230.00	0.01	0.00	0.05	-0.01	14	39	120.3%	-0.000	0.0000	-0.008	0.000	-0.000
235.00	0.01	0.00	0.01	-0.05	42	29	96.9%	-0.000	0.0000	-0.001	0.000	-0.000
250.00	0.01	0.00	0.01	0.00	69	241	76.6%	-0.000	0.0000	-0.001	0.000	-0.000
255.00	0.01	0.00	0.02	0.00	37	308	75.0%	-0.000	0.0000	-0.003	0.000	-0.000
260.00	0.01	0.00	0.03	0.00	84	395	70.3%	-0.000	0.0001	-0.004	0.000	-0.000
265.00	0.02	0.01	0.06	-0.01	245	611	69.5%	-0.001	0.0002	-0.012	0.001	-0.000
267.50	0.02	0.01	0.02	-0.02	27	246	60.2%	-0.000	0.0001	-0.005	0.000	-0.000
270.00	0.02	0.01	0.06	-0.03	250	1,997	62.5%	-0.001	0.0003	-0.013	0.001	-0.000
272.50	0.03	0.02	0.03	-0.03	24	258	56.3%	-0.001	0.0002	-0.009	0.001	-0.000
275.00	0.05	0.02	0.24	0.00	275	1,334	65.6%	-0.006	0.0011	-0.061	0.004	-0.000
277.50	0.01	0.01	0.27	-0.11	204	1,974	62.1%	-0.007	0.0013	-0.066	0.004	-0.000
280.00	0.03	0.03	0.05	-0.17	371	1,265	50.0%	-0.002	0.0006	-0.021	0.002	-0.000
282.50	0.02	0.03	0.27	-0.27	409	452	54.3%	-0.009	0.0019	-0.072	0.005	-0.000
285.00	0.05	0.03	0.10	-0.32	1,547	1,178	46.8%	-0.006	0.0016	-0.046	0.004	-0.000
287.50	0.07	0.05	0.29	-0.45	494	707	51.7%	-0.020	0.0042	-0.146	0.011	-0.000
290.00	0.08	0.08	0.14	-0.69	1,146	1,775	40.9%	-0.011	0.0031	-0.068	0.007	-0.000
292.50	0.14	0.13	0.33	-0.97	350	375	43.5%	-0.030	0.0067	-0.167	0.015	-0.001
295.00	0.19	0.09	0.27	-1.39	384	635	36.9%	-0.028	0.0076	-0.136	0.015	-0.000
297.50	0.30	0.30	0.36	-2.14	193	710	34.3%	-0.043	0.0116	-0.179	0.021	-0.001
300.00	0.54	0.45	0.57	-2.58	1,180	1,367	33.2%	-0.076	0.0188	-0.271	0.033	-0.001
302.50	0.90	0.67	0.94	-3.48	104	133	32.8%	-0.134	0.0287	-0.403	0.050	-0.002
305.00	1.36	1.20	1.45	-4.59	197	259	32.1%	-0.216	0.0398	-0.532	0.067	-0.004
307.50	2.12	1.81	2.40	-6.41	105	69	33.5%	-0.336	0.0474	-0.689	0.084	-0.006
310.00	3.10	2.82	3.30	-6.33	179	237	31.9%	-0.460	0.0541	-0.711	0.091	-0.008
312.50	4.43	3.90	4.80	-6.82	15	63	33.4%	-0.590	0.0506	-0.724	0.089	-0.010
315.00	6.00	5.45	6.45	-7.14	61	255	34.0%	-0.705	0.0442	-0.646	0.079	-0.012
317.50	8.20	7.20	8.65	-8.06	6	124	38.2%	-0.775	0.0341	-0.629	0.069	-0.014
320.00	10.27	9.25	11.50	-6.93	25	248	48.8%	-0.789	0.0258	-0.782	0.066	-0.014
322.50	19.50	11.50	13.25	-7.55	5	26	46.2%	-0.859	0.0210	-0.559	0.051	-0.015
325.00	25.59	13.85	15.85	1.89	1	99	53.2%	-0.870	0.0173	-0.614	0.049	-0.016
327.50	22.36	16.00	18.30	-2.01	4	19	58.1%	-0.886	0.0144	-0.609	0.044	-0.016
330.00	21.87	18.45	20.75	-8.13	9	102	62.7%	-0.900	0.0122	-0.599	0.040	-0.016
332.50	32.16	21.10	23.65	-1.09	2	2	50.9%	-0.963	0.0069	-0.199	0.019	-0.018
335.00	34.04	23.55	26.00	0.00	47	39	52.2%	-0.973	0.0051	-0.146	0.014	-0.018
337.50	37.70	25.95	28.65	0.00	17	0	57.0%	-0.974	0.0046	-0.159	0.014	-0.018
340.00	39.04	28.60	31.00	0.00	20	1	60.9%	-0.976	0.0040	-0.158	0.013	-0.018
342.50	42.64	31.05	33.25	0.00	16	0	59.0%	-0.987	0.0025	-0.077	0.008	-0.019
345.00	49.60	33.55	36.10	0.00	1	0	69.4%	-0.978	0.0033	-0.169	0.012	-0.019
347.50	39.43	36.05	38.60	-7.97	3	2	73.1%	-0.979	0.0029	-0.168	0.011	-0.019
350.00	47.44	38.35	40.65	0.00	1	0	59.2%	-0.997	0.0008	0.006	0.002	-0.019
352.50	52.37	41.05	43.65	0.00	0	0	81.4%	-0.981	0.0025	-0.180	0.011	-0.019
355.00	58.22	43.45	46.10	0.00	1	0	82.0%	-0.985	0.0020	-0.138	0.009	-0.019
360.00	61.25	48.40	51.15	0.00	16	0	89.0%	-0.986	0.0017	-0.137	0.008	-0.019
365.00	30.35	53.55	56.15	0.00	1	0	98.9%	-0.985	0.0017	-0.175	0.009	-0.020
370.00	35.65	58.25	61.45	0.00	2	0	105.6%	-0.986	0.0015	-0.173	0.008	-0.020
390.00	70.10	78.50	81.15	0.00	0	0	129.4%	-0.990	0.0009	-0.152	0.006	-0.021
410.00	74.00	110.90	114.35	0.00	0	0	365.8%	-0.813	0.0032	-5.607	0.062	-0.020

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.