DGRO · iShares Core Dividend Growth ETF ETF

Alerts for DGRO

$79.13 -0.48 (-0.60%) At close · Sep 4

Options Chain

Underlying $79.13 · at close Sep 4, 2026 Options Calculator

Positioning

Sep 18, 2026 · 13 days to expiry · 56 contracts · mixed daily-bar sessions · Jan 27, 2026–Sep 4, 2026; 19 unknown

Put / call OI

0.08

Call-heavy positioning

Open interest

17,921

as of Sep 3, 2026

Volume

—

dated and unknown daily-bar sessions

Max pain

$73.00

$6.13 below spot

ATM implied vol

14.8%

market's expected move

Open interest by strike

Calls Puts

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Sep 18 13d Oct 16 41d Dec 18 104d Jan 15 132d Mar 19 195d Jan 21 503d

Calls								Puts
OI	Vol	IV	Δ	Bid	Ask	Last	Strike	Last	Bid	Ask	Δ	IV	Vol	OI
—	—	—	—	$27.70	$30.70	—		—	$0.00	$0.65	—	—	—	—
Call · $50 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:33.178 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $50 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.129 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$22.80	$25.70	—		$0.20	$0.00	$0.50	—	—	5	5
Call · $55 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.979 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $55 Daily-bar session Apr 17, 2026 Quote as of 2026-09-04 19:59:36.476 UTC Last $0.20 Breakeven $54.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$19.00	$21.40	—		$0.95	$0.00	$0.25	—	—	5	19
Call · $59 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.777 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $59 Daily-bar session Apr 7, 2026 Quote as of 2026-09-04 19:55:04.006 UTC Last $0.95 Breakeven $58.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 19 OI effective date Sep 3, 2026 Model this put
1	1	66.9%	0.988	$18.10	$20.40	$11.26		$0.29	$0.00	$0.40	—	—	2	15
Call · $60 In the money Daily-bar session Mar 31, 2026 Quote as of 2026-09-04 19:59:32.721 UTC Last $11.26 Breakeven $71.26 Implied vol 66.9% Delta 0.988 ≈99% ITM Gamma 0.003 Theta -0.018 Vega 0.005 Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $60 Daily-bar session May 13, 2026 Quote as of 2026-09-04 19:59:57.514 UTC Last $0.29 Breakeven $59.71 Implied vol — Delta — Gamma — Theta — Vega — Open interest 15 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$17.00	$19.40	—		—	$0.00	$0.25	—	—	—	—
Call · $61 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.683 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $61 Daily-bar session Unknown Quote as of 2026-09-04 19:55:04.006 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	59.3%	0.988	$16.10	$18.40	$8.82		—	$0.00	$0.10	—	—	—	—
Call · $62 In the money Daily-bar session Mar 24, 2026 Quote as of 2026-09-04 19:59:32.662 UTC Last $8.82 Breakeven $70.82 Implied vol 59.3% Delta 0.988 ≈99% ITM Gamma 0.004 Theta -0.017 Vega 0.005 Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $62 Daily-bar session Unknown Quote as of 2026-09-04 19:59:57.557 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	55.7%	0.987	$15.10	$17.40	$8.40		—	$0.00	$0.10	—	—	—	—
Call · $63 In the money Daily-bar session Mar 23, 2026 Quote as of 2026-09-04 19:59:32.584 UTC Last $8.40 Breakeven $71.40 Implied vol 55.7% Delta 0.987 ≈99% ITM Gamma 0.004 Theta -0.017 Vega 0.005 Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $63 Daily-bar session Unknown Quote as of 2026-09-04 19:55:03.166 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$14.00	$16.40	—		—	$0.00	$0.25	—	—	—	—
Call · $64 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.562 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $64 Daily-bar session Unknown Quote as of 2026-09-04 19:59:57.514 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$13.00	$15.40	—		$0.06	$0.00	$0.25	—	—	2	6
Call · $65 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.513 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $65 Daily-bar session Aug 4, 2026 Quote as of 2026-09-04 19:55:03.975 UTC Last $0.06 Breakeven $64.94 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$12.00	$14.40	—		$1.37	$0.00	$0.25	—	—	1	1
Call · $66 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.462 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $66 Daily-bar session Jan 27, 2026 Quote as of 2026-09-04 19:59:57.514 UTC Last $1.37 Breakeven $64.63 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$11.00	$13.40	—		$0.45	$0.00	$0.25	—	—	4	1
Call · $67 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.414 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $67 Daily-bar session Jun 9, 2026 Quote as of 2026-09-04 19:55:03.934 UTC Last $0.45 Breakeven $66.55 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
1	1	—	—	$10.00	$12.40	$8.22		$2.04	$0.00	$0.25	—	—	4	6
Call · $68 In the money Daily-bar session Jun 8, 2026 Quote as of 2026-09-04 19:59:32.371 UTC Last $8.22 Breakeven $76.22 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $68 Daily-bar session Mar 9, 2026 Quote as of 2026-09-04 19:55:03.167 UTC Last $2.04 Breakeven $65.96 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 3, 2026 Model this put
2	2	34.7%	0.984	$9.50	$11.00	$6.90		$0.15	$0.00	$0.25	—	—	2	505
Call · $69 In the money Daily-bar session Jun 9, 2026 Quote as of 2026-09-04 19:59:32.315 UTC Last $6.90 Breakeven $75.90 Implied vol 34.7% Delta 0.984 ≈98% ITM Gamma 0.008 Theta -0.015 Vega 0.006 Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $69 Daily-bar session Aug 6, 2026 Quote as of 2026-09-04 19:55:02.470 UTC Last $0.15 Breakeven $68.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest 505 OI effective date Sep 3, 2026 Model this put
5	2	31.4%	0.983	$8.50	$10.00	$10.25		$0.15	$0.00	$0.10	—	—	2	357
Call · $70 In the money Daily-bar session Aug 24, 2026 Quote as of 2026-09-04 19:59:59.112 UTC Last $10.25 Breakeven $80.25 Implied vol 31.4% Delta 0.983 ≈98% ITM Gamma 0.009 Theta -0.014 Vega 0.006 Open interest 5 OI effective date Sep 3, 2026 Model this call Put · $70 Daily-bar session Aug 14, 2026 Quote as of 2026-09-04 19:59:57.557 UTC Last $0.15 Breakeven $69.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest 357 OI effective date Sep 3, 2026 Model this put
5	1	28.1%	0.982	$7.50	$9.00	$8.72		$0.50	$0.00	$0.25	—	—	1	201
Call · $71 In the money Daily-bar session Jul 28, 2026 Quote as of 2026-09-04 19:59:32.213 UTC Last $8.72 Breakeven $79.72 Implied vol 28.1% Delta 0.982 ≈98% ITM Gamma 0.011 Theta -0.014 Vega 0.007 Open interest 5 OI effective date Sep 3, 2026 Model this call Put · $71 Daily-bar session Jul 8, 2026 Quote as of 2026-09-04 19:55:10.106 UTC Last $0.50 Breakeven $70.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 201 OI effective date Sep 3, 2026 Model this put
6	2	24.8%	0.981	$6.50	$8.00	$7.95		$0.40	$0.00	$0.95	—	—	1	14
Call · $72 In the money Daily-bar session Aug 24, 2026 Quote as of 2026-09-04 19:59:32.155 UTC Last $7.95 Breakeven $79.95 Implied vol 24.8% Delta 0.981 ≈98% ITM Gamma 0.013 Theta -0.014 Vega 0.007 Open interest 6 OI effective date Sep 3, 2026 Model this call Put · $72 Daily-bar session Jul 21, 2026 Quote as of 2026-09-04 19:59:59.121 UTC Last $0.40 Breakeven $71.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 14 OI effective date Sep 3, 2026 Model this put
112	1	21.5%	0.979	$5.50	$7.00	$6.92		$0.20	$0.00	$0.30	—	—	1	132
Call · $73 In the money Daily-bar session Aug 20, 2026 Quote as of 2026-09-04 19:59:59.128 UTC Last $6.92 Breakeven $79.92 Implied vol 21.5% Delta 0.979 ≈98% ITM Gamma 0.016 Theta -0.013 Vega 0.008 Open interest 112 OI effective date Sep 3, 2026 Model this call Put · $73 Daily-bar session Aug 24, 2026 Quote as of 2026-09-04 19:55:03.167 UTC Last $0.20 Breakeven $72.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 132 OI effective date Sep 3, 2026 Model this put
21	1	22.5%	0.949	$4.70	$5.90	$5.97		$0.22	$0.00	$0.30	—	—	1	4
Call · $74 In the money Daily-bar session Aug 20, 2026 Quote as of 2026-09-04 19:59:59.129 UTC Last $5.97 Breakeven $79.97 Implied vol 22.5% Delta 0.949 ≈95% ITM Gamma 0.031 Theta -0.021 Vega 0.016 Open interest 21 OI effective date Sep 3, 2026 Model this call Put · $74 Daily-bar session Aug 5, 2026 Quote as of 2026-09-04 19:55:07.491 UTC Last $0.22 Breakeven $73.78 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 3, 2026 Model this put
11	1	18.8%	0.941	$3.70	$4.90	$5.00		—	$0.00	$0.30	—	—	—	—
Call · $75 In the money Daily-bar session Aug 12, 2026 Quote as of 2026-09-04 19:59:59.129 UTC Last $5.00 Breakeven $80.00 Implied vol 18.8% Delta 0.941 ≈94% ITM Gamma 0.042 Theta -0.02 Vega 0.018 Open interest 11 OI effective date Sep 3, 2026 Model this call Put · $75 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.129 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
44	1	—	—	$2.50	$3.90	$4.02		$0.04	$0.00	$0.15	—	—	1	2
Call · $76 In the money Daily-bar session Aug 26, 2026 Quote as of 2026-09-04 19:59:59.530 UTC Last $4.02 Breakeven $80.02 Implied vol — Delta — Gamma — Theta — Vega — Open interest 44 OI effective date Sep 3, 2026 Model this call Put · $76 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:33.766 UTC Last $0.04 Breakeven $75.96 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this put
22	2	17.4%	0.813	$1.20	$3.80	$2.45		$0.20	$0.00	$0.25	—	—	2	6
Call · $77 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:59.100 UTC Last $2.45 Breakeven $79.45 Implied vol 17.4% Delta 0.813 ≈81% ITM Gamma 0.104 Theta -0.033 Vega 0.04 Open interest 22 OI effective date Sep 3, 2026 Model this call Put · $77 Daily-bar session Aug 25, 2026 Quote as of 2026-09-04 19:59:55.084 UTC Last $0.20 Breakeven $76.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 3, 2026 Model this put
60	5	9.4%	0.814	$1.05	$1.70	$1.80		$0.24	$0.05	$0.65	-0.271	13.9%	500	53
Call · $78 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:58.859 UTC Last $1.80 Breakeven $79.80 Implied vol 9.4% Delta 0.814 ≈81% ITM Gamma 0.191 Theta -0.021 Vega 0.04 Open interest 60 OI effective date Sep 3, 2026 Model this call Put · $78 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.554 UTC Last $0.24 Breakeven $77.76 Implied vol 13.9% Delta -0.271 ≈27% ITM Gamma 0.159 Theta -0.024 Vega 0.05 Open interest 53 OI effective date Sep 3, 2026 Model this put
23	11	16.9%	0.543	$0.25	$2.00	$1.27		$0.45	$0.45	$0.85	-0.447	12.8%	2	56
Call · $79 In the money Daily-bar session Aug 21, 2026 Quote as of 2026-09-04 19:59:59.129 UTC Last $1.27 Breakeven $80.27 Implied vol 16.9% Delta 0.543 ≈54% ITM Gamma 0.157 Theta -0.043 Vega 0.059 Open interest 23 OI effective date Sep 3, 2026 Model this call Put · $79 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.129 UTC Last $0.45 Breakeven $78.55 Implied vol 12.8% Delta -0.447 ≈45% ITM Gamma 0.207 Theta -0.025 Vega 0.059 Open interest 56 OI effective date Sep 3, 2026 Model this put
Underlying $79.13
62	1	8.2%	0.269	$0.05	$0.35	$0.24		$0.86	$0.05	$3.00	-0.603	18.4%	1	11
Call · $80 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.112 UTC Last $0.24 Breakeven $80.24 Implied vol 8.2% Delta 0.269 ≈27% ITM Gamma 0.27 Theta -0.018 Vega 0.049 Open interest 62 OI effective date Sep 3, 2026 Model this call Put · $80 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:58:44.959 UTC Last $0.86 Breakeven $79.14 Implied vol 18.4% Delta -0.603 ≈60% ITM Gamma 0.141 Theta -0.036 Vega 0.058 Open interest 11 OI effective date Sep 3, 2026 Model this put
29	1	—	—	$0.00	$0.40	$0.04		$1.05	$0.85	$3.60	-0.728	18.8%	1	1
Call · $81 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:33.654 UTC Last $0.04 Breakeven $81.04 Implied vol — Delta — Gamma — Theta — Vega — Open interest 29 OI effective date Sep 3, 2026 Model this call Put · $81 In the money Daily-bar session Aug 13, 2026 Quote as of 2026-09-04 19:59:59.128 UTC Last $1.05 Breakeven $79.95 Implied vol 18.8% Delta -0.728 ≈73% ITM Gamma 0.119 Theta -0.03 Vega 0.05 Open interest 1 OI effective date Sep 3, 2026 Model this put
16.1k	2	—	—	$0.00	$0.05	$0.02		—	$2.30	$3.90	-0.803	20.9%	—	—
Call · $82 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 13:58:40.525 UTC Last $0.02 Breakeven $82.02 Implied vol — Delta — Gamma — Theta — Vega — Open interest 16.1k OI effective date Sep 3, 2026 Model this call Put · $82 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.128 UTC Last — Breakeven — Implied vol 20.9% Delta -0.803 ≈80% ITM Gamma 0.089 Theta -0.027 Vega 0.042 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.05	—		—	$3.50	$4.80	-0.816	26.6%	—	—
Call · $83 Daily-bar session Unknown Quote as of 2026-09-04 13:58:40.579 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $83 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:03.806 UTC Last — Breakeven — Implied vol 26.6% Delta -0.816 ≈82% ITM Gamma 0.067 Theta -0.034 Vega 0.04 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.05	—		—	$5.30	$6.80	-0.874	31.7%	—	—
Call · $85 Daily-bar session Unknown Quote as of 2026-09-04 13:58:40.525 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $85 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:41.972 UTC Last — Breakeven — Implied vol 31.7% Delta -0.874 ≈87% ITM Gamma 0.044 Theta -0.03 Vega 0.031 Open interest — OI effective date — Model this put

About this data

Each contract's last price, day range and volume belong to the daily-bar session shown in its details; unknown means the source omitted that timestamp. Open interest has its own effective date shown separately; implied volatility and greeks are model values computed when fetched. This chain has mixed daily-bar sessions · Jan 27, 2026–Sep 4, 2026; 19 unknown. Positioning totals are shown only when every returned open-interest value has the same known effective date. Bid and ask are real-time consolidated OPRA readings.

In-the-money strikes are tinted, deepening toward the money, and the bar beside each open-interest figure scales to the heaviest strike shown. Max pain is the listed strike where the most open interest would expire worthless — a positioning reference, not a forecast.