Home Options HDChain

HD

Home Depot, Inc. (The)Close $357.90EOD only

Max Pain

$345.00

Next expiry Jul 10, 2026

Expected Move

±$10.77

3.0% from close

Price Gap

-12.90

Distance to max pain

IV Rank

Middle-high premium

P/C OI

0.81

Slightly call-heavy

Consensus

—

No reports available

Published snapshot: Jul 2, 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

Jul 2, 2026 close

HD Options Chain

Data as of market close Jul 2, 2026

Expiration

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

Control Row

Next expiry (DTE 8)

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
240.00	72.80	116.15	119.15	0.00	3	3	158.7%	0.973	0.0008	-0.374	0.031	0.044
245.00	83.85	111.20	114.35	0.00	2	2	156.3%	0.969	0.0009	-0.417	0.035	0.045
265.00	75.46	91.20	94.45	0.00	56	66	130.9%	0.960	0.0013	-0.427	0.043	0.048
270.00	41.98	86.15	89.30	0.00	0	10	121.5%	0.961	0.0014	-0.392	0.042	0.049
285.00	53.95	71.20	74.70	0.00	0	1	60.4%	0.997	0.0003	-0.051	0.004	0.054
290.00	48.32	66.20	69.30	0.00	6	6	96.0%	0.951	0.0021	-0.376	0.050	0.052
295.00	49.10	61.25	64.70	0.00	2	1	54.7%	0.995	0.0005	-0.061	0.007	0.056
300.00	24.75	56.25	59.50	0.00	1	2	86.3%	0.939	0.0028	-0.403	0.060	0.053
302.50	42.15	53.60	56.85	0.00	0	2	81.2%	0.941	0.0029	-0.372	0.059	0.054
305.00	47.46	51.25	54.35	0.00	1	14	78.1%	0.938	0.0031	-0.370	0.060	0.054
307.50	37.25	48.80	52.35	0.00	0	1	81.1%	0.922	0.0036	-0.453	0.073	0.053
310.00	46.73	46.30	49.35	0.00	125	166	71.9%	0.933	0.0036	-0.363	0.064	0.055
312.50	37.22	43.75	47.10	0.00	1	2	71.8%	0.923	0.0041	-0.402	0.072	0.054
315.00	37.66	41.15	44.50	0.00	21	58	67.5%	0.922	0.0043	-0.381	0.072	0.055
317.50	27.85	38.85	41.80	0.00	0	7	62.1%	0.926	0.0046	-0.343	0.070	0.056
320.00	31.55	36.35	39.55	-0.57	1	69	61.7%	0.913	0.0052	-0.379	0.078	0.055
322.50	10.15	33.70	37.10	0.00	0	7	59.1%	0.907	0.0057	-0.381	0.082	0.055
325.00	31.90	31.45	34.35	1.69	1	82	53.4%	0.912	0.0060	-0.336	0.079	0.056
327.50	21.53	28.70	32.20	0.00	0	7	53.6%	0.893	0.0069	-0.384	0.091	0.055
330.00	28.34	26.45	29.35	6.23	1	58	47.1%	0.901	0.0074	-0.325	0.086	0.056
332.50	24.70	24.05	27.30	4.08	1	16	47.9%	0.876	0.0086	-0.382	0.102	0.055
335.00	21.24	21.65	24.45	-0.87	3	158	41.7%	0.883	0.0095	-0.325	0.098	0.056
337.50	19.38	19.20	22.35	0.65	2	31	41.6%	0.856	0.0110	-0.368	0.113	0.054
340.00	16.82	17.30	19.75	3.09	116	254	37.4%	0.849	0.0126	-0.344	0.116	0.054
342.50	13.69	14.60	17.45	1.32	1	12	35.4%	0.826	0.0146	-0.354	0.127	0.053
345.00	13.00	12.85	15.35	2.23	82	258	34.3%	0.792	0.0169	-0.379	0.142	0.051
347.50	9.87	10.55	13.30	1.27	91	33	33.1%	0.753	0.0193	-0.399	0.156	0.049
350.00	10.00	9.15	11.05	3.62	97	184	30.3%	0.717	0.0226	-0.392	0.168	0.047
352.50	7.50	7.65	9.05	2.17	132	76	28.4%	0.665	0.0258	-0.394	0.181	0.044
355.00	6.65	6.15	7.30	2.15	217	719	27.2%	0.601	0.0286	-0.397	0.191	0.040
357.50	5.01	4.80	5.90	1.56	39	68	27.0%	0.528	0.0298	-0.402	0.197	0.035
360.00	4.24	3.65	4.80	1.91	74	553	27.3%	0.455	0.0293	-0.402	0.196	0.030
362.50	3.06	2.76	3.65	1.06	270	155	26.6%	0.380	0.0289	-0.374	0.189	0.025
365.00	2.16	1.55	2.87	0.76	77	418	26.9%	0.313	0.0266	-0.350	0.176	0.021
367.50	1.65	1.41	1.95	0.15	32	36	25.5%	0.239	0.0246	-0.290	0.154	0.016
370.00	0.87	0.97	1.57	0.13	167	318	26.5%	0.193	0.0209	-0.265	0.136	0.013
372.50	1.01	0.47	1.50	0.25	17	13	29.1%	0.171	0.0176	-0.268	0.126	0.011
375.00	0.69	0.02	1.06	-0.09	32	67	28.6%	0.128	0.0147	-0.217	0.104	0.009
380.00	0.34	0.14	0.40	-0.01	62	244	26.5%	0.056	0.0086	-0.108	0.056	0.004
385.00	0.20	0.01	0.60	-0.07	8	52	33.8%	0.065	0.0075	-0.154	0.063	0.004
390.00	0.12	0.01	2.19	-0.09	1	24	54.3%	0.137	0.0081	-0.427	0.109	0.009
395.00	0.36	0.01	0.37	0.00	0	3	38.6%	0.036	0.0041	-0.109	0.039	0.002
400.00	0.09	0.01	0.21	-0.04	1	37	38.6%	0.021	0.0026	-0.069	0.025	0.001
405.00	0.05	0.01	0.33	0.00	3	28	45.4%	0.027	0.0028	-0.102	0.031	0.002

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
220.00	0.01	0.00	0.07	0.00	68	66	116.8%	-0.001	0.0001	-0.014	0.002	-0.000
225.00	0.01	0.00	0.07	0.00	1	32	111.7%	-0.001	0.0001	-0.014	0.002	-0.000
230.00	0.01	0.00	0.07	0.00	4	34	107.0%	-0.001	0.0001	-0.014	0.002	-0.000
235.00	0.01	0.00	0.27	0.00	2	28	118.2%	-0.004	0.0002	-0.049	0.006	-0.000
240.00	0.01	0.00	0.07	0.00	20	181	97.3%	-0.001	0.0001	-0.013	0.002	-0.000
245.00	0.05	0.00	0.09	0.00	1	240	94.9%	-0.002	0.0001	-0.017	0.003	-0.000
250.00	0.01	0.00	0.04	0.00	18	21	83.6%	-0.001	0.0001	-0.008	0.001	-0.000
255.00	0.13	0.00	0.33	0.00	20	95	99.8%	-0.006	0.0003	-0.058	0.008	-0.000
260.00	0.01	0.00	0.01	0.00	4	71	67.2%	-0.000	0.0000	-0.002	0.000	-0.000
265.00	0.01	0.00	0.02	0.00	16	134	67.2%	-0.001	0.0001	-0.004	0.001	-0.000
270.00	0.01	0.00	0.15	0.00	32	56	76.8%	-0.003	0.0003	-0.027	0.005	-0.000
275.00	0.01	0.00	0.01	0.00	21	17	56.3%	-0.000	0.0000	-0.002	0.001	-0.000
280.00	0.01	0.00	0.33	0.00	10	39	74.9%	-0.008	0.0006	-0.055	0.010	-0.001
285.00	0.01	0.00	0.03	0.00	47	36	53.5%	-0.001	0.0001	-0.006	0.002	-0.000
290.00	0.03	0.01	0.31	-0.10	12	129	65.1%	-0.009	0.0007	-0.053	0.011	-0.001
295.00	0.05	0.01	0.33	0.01	16	50	61.0%	-0.010	0.0009	-0.056	0.013	-0.001
297.50	0.06	0.00	0.31	-0.13	4	35	57.9%	-0.009	0.0009	-0.051	0.012	-0.001
300.00	0.05	0.01	0.31	-0.01	4	97	55.9%	-0.010	0.0010	-0.052	0.013	-0.001
305.00	0.09	0.02	2.16	-0.12	10	38	72.9%	-0.050	0.0029	-0.265	0.051	-0.004
307.50	0.14	0.01	0.51	0.07	43	14	52.9%	-0.017	0.0016	-0.079	0.021	-0.001
310.00	0.05	0.05	0.22	-0.05	9	149	49.1%	-0.015	0.0016	-0.067	0.019	-0.001
312.50	0.22	0.00	1.88	0.00	20	16	61.9%	-0.051	0.0034	-0.228	0.052	-0.004
315.00	0.12	0.00	0.87	0.02	1	132	50.1%	-0.030	0.0027	-0.119	0.033	-0.002
317.50	0.21	0.00	2.03	0.00	4	3	57.2%	-0.059	0.0042	-0.236	0.058	-0.004
320.00	0.10	0.00	0.19	-0.26	5	120	38.8%	-0.017	0.0022	-0.057	0.021	-0.001
322.50	0.72	0.00	0.92	0.00	2	8	50.2%	-0.061	0.0049	-0.212	0.060	-0.004
325.00	0.16	0.02	0.35	-0.27	26	137	38.2%	-0.031	0.0037	-0.094	0.035	-0.002
327.50	0.60	0.00	0.90	0.00	7	14	44.2%	-0.067	0.0060	-0.201	0.065	-0.005
330.00	0.33	0.05	1.61	-0.13	14	162	48.7%	-0.106	0.0076	-0.310	0.090	-0.007
332.50	0.80	0.00	1.52	0.00	40	73	44.6%	-0.108	0.0084	-0.289	0.092	-0.008
335.00	0.49	0.05	1.50	-0.53	73	105	41.2%	-0.115	0.0095	-0.278	0.096	-0.008
337.50	0.65	0.00	1.96	-0.79	76	147	41.7%	-0.145	0.0110	-0.330	0.113	-0.010
340.00	0.99	0.33	1.19	-0.96	121	577	32.2%	-0.116	0.0123	-0.218	0.097	-0.008
342.50	0.99	0.40	1.07	-1.40	9	19	28.0%	-0.120	0.0144	-0.192	0.099	-0.008
345.00	1.04	0.85	1.32	-1.76	67	719	26.7%	-0.151	0.0177	-0.214	0.116	-0.011
347.50	1.64	1.23	1.72	-2.22	18	721	25.9%	-0.194	0.0214	-0.244	0.136	-0.014
350.00	2.36	1.28	2.41	-2.42	42	72	26.2%	-0.256	0.0248	-0.288	0.159	-0.018
355.00	3.60	3.30	4.05	-2.36	9	22	25.5%	-0.393	0.0304	-0.331	0.191	-0.028
357.50	8.30	4.35	6.50	0.00	2	13	31.7%	-0.474	0.0253	-0.426	0.197	-0.034
360.00	6.36	5.55	6.95	-28.99	32	11	27.6%	-0.545	0.0290	-0.363	0.196	-0.039
367.50	11.70	10.25	12.85	-9.40	3	3	32.8%	-0.706	0.0212	-0.369	0.171	-0.051
375.00	30.10	16.50	19.55	0.00	0	1	38.6%	-0.797	0.0148	-0.351	0.140	-0.058

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.