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

HDV
iShares Core High Dividend ETF
stock NYSE ETF

Market Open
Aug 6, 2026 3:12:00 PM EDT
28.68USD+0.140%(+0.04)3,198,239
28.68Bid   28.69Ask   0.01Spread
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 Nov 20, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1,7161,77818233


HDV Nov 20, 2026 Exp. - Volume by Strike
Puts
Calls

HDV Nov 20, 2026 Exp. - Open Interest by Strike

Puts
Calls

HDV Nov 20, 2026 Exp. - Max Pain @ $26.20

Puts
Calls


HDV Nov 20, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
155.00 C00%0HDV261120C00155000
150.00 C00%0HDV261120C00150000
149.00 C00%0HDV261120C00149000
148.00 C00%0HDV261120C00148000
147.00 C00%0HDV261120C00147000
146.00 C00%0HDV261120C00146000
145.00 C1.90+5.56%1820104-09HDV261120C00145000
144.00 C00%0HDV261120C00144000
143.00 C1.90-2.56%612404-14HDV261120C00143000
142.00 C2.65+55.88%36504-28HDV261120C00142000
141.00 C00%0HDV261120C00141000
140.00 C3.50+6.06%1304-28HDV261120C00140000
139.00 C3.40-41.48%1904-22HDV261120C00139000
138.00 C4.10-39.71%1104-20HDV261120C00138000
137.00 C4.90+12.90%104204-23HDV261120C00137000
136.00 C4.70-14.55%1704-27HDV261120C00136000
135.00 C6.20+5.08%13304-28HDV261120C00135000
134.00 C00%0HDV261120C00134000
133.00 C6.40-12.33%1204-22HDV261120C00133000
132.00 C7.25+3.57%1204-24HDV261120C00132000
131.00 C7.75-24.02%11404-24HDV261120C00131000
130.00 C10.000%2204-01HDV261120C00130000
129.00 C10.690%1103-19HDV261120C00129000
128.00 C00%0HDV261120C00128000
127.00 C00%0HDV261120C00127000
126.00 C00%0HDV261120C00126000
125.00 C13.000%321604-08HDV261120C00125000
124.00 C13.30-6.80%2304-08HDV261120C00124000
123.00 C00%0HDV261120C00123000
122.00 C00%0HDV261120C00122000
120.00 C00%0HDV261120C00120000
115.00 C21.980%2204-01HDV261120C00115000
110.00 C00%0HDV261120C00110000
105.00 C00%0HDV261120C00105000
100.00 C00%0HDV261120C00100000
95.00 C00%0HDV261120C00095000
32.00 C00%0HDV261120C00032000
31.00 C0.21+5.00%202107-29HDV261120C00031000
30.00 C0.30-25.00%122008-05HDV261120C00030000
29.80 C00%0HDV261120C00029800
29.60 C0.850%2207-28HDV261120C00029600
29.40 C0.400%1105-06HDV261120C00029400
29.20 C00%0HDV261120C00029200
29.00 C1.20+118.18%21,00507-29HDV261120C00029000
28.80 C0.470%2207-08HDV261120C00028800
28.60 C1.33+40.00%662507-28HDV261120C00028600
28.40 C1.10+57.14%332707-24HDV261120C00028400
28.20 C0.750%1007-02HDV261120C00028200
28.00 C1.35+3.85%21208-05HDV261120C00028000
27.80 C0.65-18.75%124506-18HDV261120C00027800
27.60 C1.00+5.26%1706-29HDV261120C00027600
27.40 C0.90-10.00%222006-24HDV261120C00027400
27.20 C0.10-90.48%13805-18HDV261120C00027200
27.00 C1.98+44.53%217005-26HDV261120C00027000
26.80 C00%0HDV261120C00026800
26.60 C1.86-14.68%11507-21HDV261120C00026600
26.40 C1.430%5806-01HDV261120C00026400
26.20 C1.58+21.54%117606-30HDV261120C00026200
26.00 C3.55+111.31%12907-29HDV261120C00026000
25.80 C2.020%5204-29HDV261120C00025800
25.60 C2.450%111105-27HDV261120C00025600
25.40 C00%0HDV261120C00025400
25.20 C00%0HDV261120C00025200
25.00 C00%0HDV261120C00025000
24.80 C2.700%51506-01HDV261120C00024800
24.60 C00%0HDV261120C00024600
24.40 C00%0HDV261120C00024400
24.00 C00%0HDV261120C00024000
23.00 C5.20+7.00%51507-21HDV261120C00023000
22.00 C00%0HDV261120C00022000
21.00 C00%0HDV261120C00021000
20.00 C00%0HDV261120C00020000
19.00 C9.15+12.27%1107-16HDV261120C00019000
Puts
StrikePriceChangeVolOILastContract Name
155.00 P00%0HDV261120P00155000
150.00 P00%0HDV261120P00150000
149.00 P00%0HDV261120P00149000
148.00 P00%0HDV261120P00148000
147.00 P00%0HDV261120P00147000
146.00 P00%0HDV261120P00146000
145.00 P00%0HDV261120P00145000
144.00 P00%0HDV261120P00144000
143.00 P10.880%2104-08HDV261120P00143000
142.00 P00%0HDV261120P00142000
141.00 P00%0HDV261120P00141000
140.00 P00%0HDV261120P00140000
139.00 P00%0HDV261120P00139000
138.00 P00%0HDV261120P00138000
137.00 P7.000%4203-30HDV261120P00137000
136.00 P00%0HDV261120P00136000
135.00 P5.50-9.84%1204-23HDV261120P00135000
134.00 P5.50-1.79%1604-27HDV261120P00134000
133.00 P5.20+4.00%1404-21HDV261120P00133000
132.00 P4.90+8.89%1104-21HDV261120P00132000
131.00 P00%0HDV261120P00131000
130.00 P00%0HDV261120P00130000
129.00 P00%0HDV261120P00129000
128.00 P00%0HDV261120P00128000
127.00 P00%0HDV261120P00127000
126.00 P00%0HDV261120P00126000
125.00 P00%0HDV261120P00125000
124.00 P00%0HDV261120P00124000
123.00 P00%0HDV261120P00123000
122.00 P00%0HDV261120P00122000
120.00 P00%0HDV261120P00120000
115.00 P00%0HDV261120P00115000
110.00 P00%0HDV261120P00110000
105.00 P00%0HDV261120P00105000
100.00 P00%0HDV261120P00100000
95.00 P00%0HDV261120P00095000
32.00 P00%0HDV261120P00032000
31.00 P00%0HDV261120P00031000
30.00 P00%0HDV261120P00030000
29.80 P00%0HDV261120P00029800
29.60 P00%0HDV261120P00029600
29.40 P1.640%2205-26HDV261120P00029400
29.20 P00%0HDV261120P00029200
29.00 P00%0HDV261120P00029000
28.80 P00%0HDV261120P00028800
28.60 P0.600%1607-29HDV261120P00028600
28.40 P0.60-42.31%2307-29HDV261120P00028400
28.20 P0.600%2207-27HDV261120P00028200
28.00 P00%0HDV261120P00028000
27.80 P0.900%3307-15HDV261120P00027800
27.60 P0.65-27.78%3507-17HDV261120P00027600
27.40 P0.950%11005-18HDV261120P00027400
27.20 P0.45-55.00%2508-03HDV261120P00027200
27.00 P0.40-52.94%11007-22HDV261120P00027000
26.80 P0.35-56.25%12908-03HDV261120P00026800
26.60 P0.30-31.82%101807-30HDV261120P00026600
26.40 P0.75+15.38%102505-29HDV261120P00026400
26.20 P0.53-24.29%4806-26HDV261120P00026200
26.00 P0.35-12.50%106607-21HDV261120P00026000
25.80 P0.46-8.00%12906-16HDV261120P00025800
25.60 P0.500.00%2606-04HDV261120P00025600
25.40 P0.45-18.18%5805-21HDV261120P00025400
25.20 P00%0HDV261120P00025200
25.00 P00%0HDV261120P00025000
24.80 P00%0HDV261120P00024800
24.60 P00%0HDV261120P00024600
24.40 P00%0HDV261120P00024400
24.00 P00%0HDV261120P00024000
23.00 P00%0HDV261120P00023000
22.00 P00%0HDV261120P00022000
21.00 P00%0HDV261120P00021000
20.00 P00%0HDV261120P00020000
19.00 P00%0HDV261120P00019000


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