Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our API

HDV
iShares Core High Dividend ETF
stock NYSE ETF

Market Open
Aug 6, 2026 3:15:26 PM EDT
28.68USD+0.140%(+0.04)3,200,681
28.67Bid   28.69Ask   0.02Spread
Pre-market
Aug 6, 2026 8:56:30 AM EDT
28.82USD+0.628%(+0.18)3,255
After-hours
Aug 5, 2026 4:10:30 PM EDT
28.64USD0.000%(0.00)0
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrends
Expiration Dates
Aug 21, 2026Sep 18, 2026Nov 20, 2026Feb 19, 2027

ITM/OTM for Aug 21, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
854346290802


HDV Aug 21, 2026 Exp. - Volume by Strike
Puts
Calls

HDV Aug 21, 2026 Exp. - Open Interest by Strike

Puts
Calls

HDV Aug 21, 2026 Exp. - Max Pain @ $27.40

Puts
Calls


HDV Aug 21, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
155.00 C00%0HDV260821C00155000
150.00 C00%0HDV260821C00150000
145.00 C2.390%3302-23HDV260821C00145000
144.00 C00%0HDV260821C00144000
143.00 C00%0HDV260821C00143000
142.00 C00%0HDV260821C00142000
141.00 C1.700%1104-17HDV260821C00141000
140.00 C2.75-3.51%56204-02HDV260821C00140000
139.00 C00%0HDV260821C00139000
138.00 C00%0HDV260821C00138000
137.00 C2.400%3104-27HDV260821C00137000
136.00 C3.500%1104-27HDV260821C00136000
135.00 C5.60-15.54%551903-11HDV260821C00135000
134.00 C5.100%1104-28HDV260821C00134000
133.00 C8.00+146.91%202002-06HDV260821C00133000
132.00 C00%0HDV260821C00132000
131.00 C5.820%5502-02HDV260821C00131000
130.00 C8.75+9.38%253504-01HDV260821C00130000
129.00 C5.40+9.76%11701-26HDV260821C00129000
128.00 C9.62-8.64%1603-19HDV260821C00128000
127.00 C12.09+31.41%1402-06HDV260821C00127000
126.00 C11.39-15.69%12203-19HDV260821C00126000
125.00 C10.03+21.14%4902-02HDV260821C00125000
124.00 C13.890%3303-12HDV260821C00124000
123.00 C12.95-5.61%2104-08HDV260821C00123000
122.00 C14.66+192.03%3304-23HDV260821C00122000
121.00 C11.910%1101-30HDV260821C00121000
120.00 C00%0HDV260821C00120000
119.00 C00%0HDV260821C00119000
118.00 C00%0HDV260821C00118000
117.00 C19.25-11.82%1104-01HDV260821C00117000
116.00 C20.18-12.87%1104-01HDV260821C00116000
115.00 C20.370%1102-03HDV260821C00115000
114.00 C00%0HDV260821C00114000
113.00 C00%0HDV260821C00113000
112.00 C00%0HDV260821C00112000
111.00 C00%0HDV260821C00111000
110.00 C00%0HDV260821C00110000
109.00 C27.910%2203-13HDV260821C00109000
108.00 C00%0HDV260821C00108000
107.00 C00%0HDV260821C00107000
105.00 C00%0HDV260821C00105000
100.00 C00%0HDV260821C00100000
95.00 C00%0HDV260821C00095000
32.00 C00%0HDV260821C00032000
31.00 C00%0HDV260821C00031000
30.00 C0.100%8805-04HDV260821C00030000
29.00 C0.60+100.00%36407-28HDV260821C00029000
28.80 C0.15-25.00%25508-05HDV260821C00028800
28.60 C0.37-58.89%220207-30HDV260821C00028600
28.40 C1.00+156.41%14207-29HDV260821C00028400
28.20 C1.17+192.50%111907-29HDV260821C00028200
28.00 C1.35+145.45%1121007-29HDV260821C00028000
27.80 C1.49+73.26%11507-29HDV260821C00027800
27.60 C1.10+120.00%72907-17HDV260821C00027600
27.40 C1.55+142.19%21408-05HDV260821C00027400
27.20 C1.60+31.15%182307-17HDV260821C00027200
27.00 C00%0HDV260821C00027000
26.80 C1.100%1604-29HDV260821C00026800
26.60 C00%0HDV260821C00026600
26.40 C00%0HDV260821C00026400
26.20 C00%0HDV260821C00026200
26.00 C00%0HDV260821C00026000
25.80 C2.750%18407-22HDV260821C00025800
25.60 C2.60+26.21%303106-25HDV260821C00025600
25.40 C00%0HDV260821C00025400
25.20 C2.90+20.83%410307-08HDV260821C00025200
25.00 C2.600%254506-24HDV260821C00025000
24.80 C2.800%151506-15HDV260821C00024800
24.60 C00%0HDV260821C00024600
24.40 C00%0HDV260821C00024400
24.20 C3.730%2606-10HDV260821C00024200
24.00 C3.88+4.86%2206-10HDV260821C00024000
23.80 C00%0HDV260821C00023800
23.60 C00%0HDV260821C00023600
23.40 C4.500%3706-10HDV260821C00023400
23.20 C00%0HDV260821C00023200
23.00 C4.400%5006-12HDV260821C00023000
22.80 C00%0HDV260821C00022800
22.60 C00%0HDV260821C00022600
22.40 C00%0HDV260821C00022400
22.20 C00%0HDV260821C00022200
22.00 C00%0HDV260821C00022000
21.80 C6.200%20006-12HDV260821C00021800
21.60 C00%0HDV260821C00021600
21.40 C00%0HDV260821C00021400
21.00 C00%0HDV260821C00021000
20.00 C7.73+1.58%1006-25HDV260821C00020000
19.00 C8.740%1105-26HDV260821C00019000
Puts
StrikePriceChangeVolOILastContract Name
155.00 P00%0HDV260821P00155000
150.00 P15.220%2103-12HDV260821P00150000
145.00 P00%0HDV260821P00145000
144.00 P00%0HDV260821P00144000
143.00 P00%0HDV260821P00143000
142.00 P00%0HDV260821P00142000
141.00 P00%0HDV260821P00141000
140.00 P00%0HDV260821P00140000
139.00 P00%0HDV260821P00139000
138.00 P00%0HDV260821P00138000
137.00 P00%0HDV260821P00137000
136.00 P00%0HDV260821P00136000
135.00 P5.20+8.79%4403-30HDV260821P00135000
134.00 P00%0HDV260821P00134000
133.00 P3.40-8.11%1304-28HDV260821P00133000
132.00 P3.00-11.76%1204-28HDV260821P00132000
131.00 P2.80-6.67%1704-28HDV260821P00131000
130.00 P2.55-7.27%1304-28HDV260821P00130000
129.00 P3.40-8.11%1603-31HDV260821P00129000
128.00 P3.60+35.85%1203-27HDV260821P00128000
127.00 P2.700%1102-20HDV260821P00127000
126.00 P00%0HDV260821P00126000
125.00 P00%0HDV260821P00125000
124.00 P00%0HDV260821P00124000
123.00 P2.55-27.14%23303-31HDV260821P00123000
122.00 P2.450%2203-19HDV260821P00122000
121.00 P2.25-2.17%192403-20HDV260821P00121000
120.00 P2.00-4.76%103403-24HDV260821P00120000
119.00 P2.00-2.44%168303-20HDV260821P00119000
118.00 P1.850%212103-20HDV260821P00118000
117.00 P1.750%292903-20HDV260821P00117000
116.00 P00%0HDV260821P00116000
115.00 P00%0HDV260821P00115000
114.00 P2.00-23.08%12101-15HDV260821P00114000
113.00 P00%0HDV260821P00113000
112.00 P2.350%3312-23HDV260821P00112000
111.00 P2.250%3312-23HDV260821P00111000
110.00 P2.100%1112-23HDV260821P00110000
109.00 P00%0HDV260821P00109000
108.00 P00%0HDV260821P00108000
107.00 P1.000%1103-11HDV260821P00107000
105.00 P00%0HDV260821P00105000
100.00 P00%0HDV260821P00100000
95.00 P00%0HDV260821P00095000
32.00 P00%0HDV260821P00032000
31.00 P00%0HDV260821P00031000
30.00 P2.280%3307-06HDV260821P00030000
29.00 P0.25-16.67%1207-29HDV260821P00029000
28.80 P0.400%1108-05HDV260821P00028800
28.60 P0.300%2208-05HDV260821P00028600
28.40 P00%0HDV260821P00028400
28.20 P00%0HDV260821P00028200
28.00 P0.35-25.53%21807-21HDV260821P00028000
27.80 P0.270%2207-21HDV260821P00027800
27.60 P0.45-40.00%2507-10HDV260821P00027600
27.40 P1.000%111104-30HDV260821P00027400
27.20 P0.450%1105-22HDV260821P00027200
27.00 P0.32-36.00%12106-29HDV260821P00027000
26.80 P0.09-82.00%4407-07HDV260821P00026800
26.60 P0.30-25.00%31605-22HDV260821P00026600
26.40 P0.10-71.43%1707-08HDV260821P00026400
26.20 P0.30+20.00%44605-26HDV260821P00026200
26.00 P0.25+25.00%21005-26HDV260821P00026000
25.80 P0.25+66.67%14005-26HDV260821P00025800
25.60 P0.20-20.00%42705-29HDV260821P00025600
25.40 P0.200%101505-21HDV260821P00025400
25.20 P00%0HDV260821P00025200
25.00 P00%0HDV260821P00025000
24.80 P00%0HDV260821P00024800
24.60 P0.200%516005-18HDV260821P00024600
24.40 P00%0HDV260821P00024400
24.20 P00%0HDV260821P00024200
24.00 P00%0HDV260821P00024000
23.80 P0.150%241705-04HDV260821P00023800
23.60 P00%0HDV260821P00023600
23.40 P00%0HDV260821P00023400
23.20 P00%0HDV260821P00023200
23.00 P00%0HDV260821P00023000
22.80 P00%0HDV260821P00022800
22.60 P00%0HDV260821P00022600
22.40 P00%0HDV260821P00022400
22.20 P00%0HDV260821P00022200
22.00 P00%0HDV260821P00022000
21.80 P00%0HDV260821P00021800
21.60 P00%0HDV260821P00021600
21.40 P00%0HDV260821P00021400
21.00 P00%0HDV260821P00021000
20.00 P00%0HDV260821P00020000
19.00 P00%0HDV260821P00019000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC