HDV · iShares Core High Dividend ETF ETF

Alerts for HDV

$29.40 -0.30 (-1.01%) At close · Sep 4

Options Chain

Underlying $29.40 · at close Sep 4, 2026 Options Calculator

Positioning

Sep 18, 2026 · 13 days to expiry · 42 contracts · mixed daily-bar sessions · Jul 29, 2026–Sep 2, 2026; 34 unknown

Put / call OI

0.01

Call-heavy positioning

Open interest

1,795

as of Sep 3, 2026

Volume

—

dated and unknown daily-bar sessions

Max pain

$29.00

$0.40 below spot

ATM implied vol

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 Nov 20 76d Feb 19 167d

Calls								Puts
OI	Vol	IV	Δ	Bid	Ask	Last	Strike	Last	Bid	Ask	Δ	IV	Vol	OI
—	—	—	—	$10.30	$12.70	—		—	$0.00	$0.40	—	—	—	—
Call · $18 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:35.697 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $18 Daily-bar session Unknown Quote as of 2026-09-04 19:59:35.265 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$9.80	$11.20	—		—	$0.00	$0.40	—	—	—	—
Call · $19 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:57.546 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $19 Daily-bar session Unknown Quote as of 2026-09-04 19:59:35.097 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$8.80	$10.20	—		—	$0.00	$0.40	—	—	—	—
Call · $20 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:43.324 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $20 Daily-bar session Unknown Quote as of 2026-09-04 19:59:34.984 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$7.80	$9.20	—		—	$0.00	$0.25	—	—	—	—
Call · $21 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:35.365 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $21 Daily-bar session Unknown Quote as of 2026-09-04 19:57:01.490 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	88.9%	0.966	$6.80	$8.20	—		—	$0.00	$0.25	—	—	—	—
Call · $22 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:35.182 UTC Last — Breakeven — Implied vol 88.9% Delta 0.966 ≈97% ITM Gamma 0.016 Theta -0.017 Vega 0.004 Open interest — OI effective date — Model this call Put · $22 Daily-bar session Unknown Quote as of 2026-09-04 19:54:58.189 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	77.2%	0.961	$5.80	$7.20	—		—	$0.00	$0.25	—	—	—	—
Call · $23 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:34.988 UTC Last — Breakeven — Implied vol 77.2% Delta 0.961 ≈96% ITM Gamma 0.02 Theta -0.016 Vega 0.005 Open interest — OI effective date — Model this call Put · $23 Daily-bar session Unknown Quote as of 2026-09-04 19:54:50.388 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	65.8%	0.956	$4.90	$6.10	—		—	$0.00	$0.25	—	—	—	—
Call · $24 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:34.799 UTC Last — Breakeven — Implied vol 65.8% Delta 0.956 ≈96% ITM Gamma 0.026 Theta -0.015 Vega 0.005 Open interest — OI effective date — Model this call Put · $24 Daily-bar session Unknown Quote as of 2026-09-04 19:54:58.189 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	1	54.7%	0.949	$3.90	$5.10	$4.40		—	$0.00	$0.25	—	—	—	—
Call · $25 In the money Daily-bar session Jul 29, 2026 Quote as of 2026-09-04 19:59:34.597 UTC Last $4.40 Breakeven $29.40 Implied vol 54.7% Delta 0.949 ≈95% ITM Gamma 0.035 Theta -0.015 Vega 0.006 Open interest — OI effective date — Model this call Put · $25 Daily-bar session Unknown Quote as of 2026-09-04 19:57:01.491 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	43.8%	0.939	$2.90	$4.10	—		—	$0.00	$0.25	—	—	—	1
Call · $26 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:34.381 UTC Last — Breakeven — Implied vol 43.8% Delta 0.939 ≈94% ITM Gamma 0.05 Theta -0.014 Vega 0.007 Open interest — OI effective date — Model this call Put · $26 Daily-bar session Unknown Quote as of 2026-09-04 19:57:01.491 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
—	—	32.9%	0.923	$2.05	$2.95	—		—	$0.00	$0.25	—	—	—	—
Call · $27 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:34.168 UTC Last — Breakeven — Implied vol 32.9% Delta 0.923 ≈92% ITM Gamma 0.079 Theta -0.013 Vega 0.008 Open interest — OI effective date — Model this call Put · $27 Daily-bar session Unknown Quote as of 2026-09-04 19:57:01.702 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	24%	0.87	$1.15	$1.90	$0.94		$0.25	$0.00	$0.15	—	—	3	3
Call · $28 In the money Daily-bar session Aug 6, 2026 Quote as of 2026-09-04 19:59:33.967 UTC Last $0.94 Breakeven $28.94 Implied vol 24% Delta 0.87 ≈87% ITM Gamma 0.159 Theta -0.013 Vega 0.012 Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $28 Daily-bar session Aug 6, 2026 Quote as of 2026-09-04 19:57:01.491 UTC Last $0.25 Breakeven $27.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this put
78	20	8%	0.841	$0.35	$0.60	$0.60		$0.10	$0.00	$0.30	—	—	2	2
Call · $29 In the money Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:59:51.318 UTC Last $0.60 Breakeven $29.60 Implied vol 8% Delta 0.841 ≈84% ITM Gamma 0.545 Theta -0.007 Vega 0.013 Open interest 78 OI effective date Sep 3, 2026 Model this call Put · $29 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:18.009 UTC Last $0.10 Breakeven $28.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this put
Underlying $29.40
161	4	—	—	$0.00	$0.20	$0.09		$0.88	$0.35	$1.10	-0.716	17%	1	5
Call · $30 Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:59:37.512 UTC Last $0.09 Breakeven $30.09 Implied vol — Delta — Gamma — Theta — Vega — Open interest 161 OI effective date Sep 3, 2026 Model this call Put · $30 In the money Daily-bar session Aug 14, 2026 Quote as of 2026-09-04 19:59:37.375 UTC Last $0.88 Breakeven $29.12 Implied vol 17% Delta -0.716 ≈72% ITM Gamma 0.359 Theta -0.01 Vega 0.019 Open interest 5 OI effective date Sep 3, 2026 Model this put
1.5k	1	—	—	$0.00	$0.25	$0.30		—	$1.15	$2.10	-0.888	22.1%	—	—
Call · $31 Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:59:33.880 UTC Last $0.30 Breakeven $31.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.5k OI effective date Sep 3, 2026 Model this call Put · $31 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:33.983 UTC Last — Breakeven — Implied vol 22.1% Delta -0.888 ≈89% ITM Gamma 0.155 Theta -0.006 Vega 0.011 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.75	—		—	$2.10	$3.20	-0.896	34.2%	—	—
Call · $32 Daily-bar session Unknown Quote as of 2026-09-04 19:59:38.201 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $32 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:04.593 UTC Last — Breakeven — Implied vol 34.2% Delta -0.896 ≈90% ITM Gamma 0.095 Theta -0.01 Vega 0.01 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.75	—		—	$3.10	$4.10	-0.948	36.4%	—	—
Call · $33 Daily-bar session Unknown Quote as of 2026-09-04 19:59:38.557 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $33 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:34.465 UTC Last — Breakeven — Implied vol 36.4% Delta -0.948 ≈95% ITM Gamma 0.053 Theta -0.005 Vega 0.006 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.75	—		—	$4.10	$5.30	-0.9	57.2%	—	—
Call · $34 Daily-bar session Unknown Quote as of 2026-09-04 19:59:38.864 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $34 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:34.668 UTC Last — Breakeven — Implied vol 57.2% Delta -0.9 ≈90% ITM Gamma 0.055 Theta -0.018 Vega 0.01 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.75	—		—	$4.00	$6.10	—	—	—	—
Call · $35 Daily-bar session Unknown Quote as of 2026-09-04 19:59:39.233 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $35 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:34.869 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.75	—		—	$5.60	$7.50	—	—	—	—
Call · $36 Daily-bar session Unknown Quote as of 2026-09-04 19:59:39.599 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $36 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:35.065 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.75	—		—	$6.80	$8.30	—	—	—	—
Call · $37 Daily-bar session Unknown Quote as of 2026-09-04 19:59:39.899 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $37 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:35.262 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.75	—		—	$7.80	$9.70	-0.911	94.1%	—	—
Call · $38 Daily-bar session Unknown Quote as of 2026-09-04 19:59:40.199 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $38 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:35.375 UTC Last — Breakeven — Implied vol 94.1% Delta -0.911 ≈91% ITM Gamma 0.031 Theta -0.029 Vega 0.009 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 · Jul 29, 2026–Sep 2, 2026; 34 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.