# ISHARES HIGH DIV EQ (HDV) Option Chains

> HDV option chain: calls and puts by expiration with bid, ask, last and theoretical price, volume, open interest, implied volatility and Greeks.

Data as of Nov 10, 2026 (end of day).

## HDV quote

| Field | Value |
|---|---|
| Last | 30.62 |
| Change | +0.07 |
| Open | 30.42 |
| Previous | 30.55 |
| High | 30.67 |
| Low | 30.36 |
| Bid | - |
| Ask | - |
| Volume | 2,938,343 |
| Trades | - |
| Dividend | - |
| Yield | - |
| Ex-Div | - |
| Split Date | Apr 29, 2026 |
| Impl Vol | 12.9% |
| Hist Vol | 11.8% |
| Opt Volume | 28 |
| Open Int | 5,983 |

Calls and puts, near-the-money strikes, expirations through the end of the second month out. Stock price: 30.62.

All expirations: 2026-11-20, 2026-12-18, 2027-02-19, 2027-05-21.

**Price** is the last trade, **TPrice** the theoretical value (Black-Scholes on historical volatility), **IVol** the implied volatility. **NS** is the contract type: S standard, W weekly, Q quarterly, FR fixed return, NS non-standard (adjusted). A contract's daily price history: `/quotes/option-prices.md?optsym=<Symbol>`.

Change the view with query parameters: `expirations` (1, 2, 3, 6, 9 or -1 for all), `expiry` (YYYY-MM-DD, one expiration), `range` (ntm, otm, itm, all), `putcall` (C, P), `strike` (one strike across expirations), `date` (an earlier session, subscribers). Example: `/quotes/stock-option-chains/HDV.md?expirations=-1&range=all`.

## Expires Nov 20, 2026

### Calls

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 29.60 | HDV 261120C00029600 | 0.35 | 3.00 | 1.17 | 3.64 | 0 | 1 | 25.31% | 0.7968 | -0.0182 | 0.0143 | 0.2203 | 0.0064 | S |
| 29.80 | HDV 261120C00029800 | 0.00 | 3.20 | 1.22 | 3.54 | 0 | 58 | 37.01% | 0.6824 | -0.0335 | 0.0181 | 0.1901 | 0.0054 | S |
| 30.00 | HDV 261120C00030000 | 0.30 | 1.10 | 1.50 | 3.44 | 0 | 289 | 14.47% | 0.8071 | -0.0101 | 0.0139 | 0.3734 | 0.0066 | S |
| 31.00 | HDV 261120C00031000 | 0.00 | 20.00 | 0.37 | 2.98 | 0 | 205 | 26.47% | 0.3978 | -0.0259 | 0.0196 | 0.2876 | 0.0032 | S |
| 32.00 | HDV 261120C00032000 | 0.00 | 0.75 | 0.43 | 2.57 | 0 | 5 | 46.80% | 0.2981 | -0.0411 | 0.0176 | 0.1462 | 0.0024 | S |
| 33.00 | HDV 261120C00033000 | 0.00 | 0.10 | 0.09 | 2.21 | 1 | 0 | 35.51% | 0.1068 | -0.0166 | 0.0093 | 0.1023 | 0.0009 | S |

### Puts

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 29.80 | HDV 261120P00029800 | 0.00 | 20.00 | 0.37 | 2.65 | 0 | 3 | 35.39% | -0.3110 | -0.0317 | 0.0179 | 0.1969 | -0.0027 | S |
| 30.00 | HDV 261120P00030000 | 0.00 | 1.00 | 0.25 | 2.75 | 0 | 5 | 25.00% | -0.3031 | -0.0221 | 0.0177 | 0.2756 | -0.0026 | S |
| 31.00 | HDV 261120P00031000 | 0.15 | 1.30 | 0.34 | 3.29 | 0 | 3 | 152.57% | -0.4691 | -0.1537 | 0.0202 | 0.0514 | -0.0048 | S |

## Expires Dec 18, 2026

### Calls

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 28.00 | HDV 261218C00028000 | 1.10 | 4.50 | 2.26 | 7.92 | 0 | 1 | 175.33% | 0.6709 | -0.0828 | 0.0358 | 0.0209 | 0.0131 | S |
| 29.00 | HDV 261218C00029000 | 1.10 | 2.95 | 1.75 | 7.46 | 0 | 20 | 16.18% | 0.8593 | -0.0050 | 0.0221 | 0.1400 | 0.0256 | S |
| 30.00 | HDV 261218C00030000 | 0.30 | 2.95 | 1.30 | 7.02 | 0 | 25 | 24.37% | 0.6200 | -0.0123 | 0.0376 | 0.1582 | 0.0184 | S |
| 31.00 | HDV 261218C00031000 | 0.30 | 0.40 | 0.35 | 6.61 | 27 | 13 | 12.93% | 0.3958 | -0.0066 | 0.0381 | 0.3016 | 0.0123 | S |
| 32.00 | HDV 261218C00032000 | 0.00 | 1.00 | 0.18 | 6.22 | 0 | 1 | 16.04% | 0.2068 | -0.0060 | 0.0282 | 0.1803 | 0.0064 | S |
| 39.00 | HDV 261218C00039000 | 0.00 | 0.05 | 0.01 | 4.05 | 0 | 1 | 31.40% | 0.0098 | -0.0011 | 0.0026 | 0.0085 | 0.0003 | S |

### Puts

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 30.00 | HDV 261218P00030000 | 0.10 | 0.85 | 0.64 | 5.23 | 0 | 5 | 23.64% | -0.3778 | -0.0116 | 0.0376 | 0.1628 | -0.0127 | S |
| 31.00 | HDV 261218P00031000 | 0.55 | 1.50 | 0.68 | 5.78 | 0 | 1 | 11.96% | -0.6142 | -0.0057 | 0.0378 | 0.3240 | -0.0203 | S |

## More for HDV

- [Quote](https://www.optionistics.com/quotes/stock-quotes/HDV.md)
- [Option chain](https://www.optionistics.com/quotes/stock-option-chains/HDV.md)
- [Price history](https://www.optionistics.com/quotes/stock-prices/HDV.md)
- [10 day snapshot](https://www.optionistics.com/snapshot.md?symbol=HDV)
- [Strike Pegger (max pain)](https://www.optionistics.com/quotes/strike-pegger/HDV.md)
- [Volatility skew](https://www.optionistics.com/screener/volatility-skew/HDV.md)
- [Put/call ratio](https://www.optionistics.com/screener/put-call-ratio/HDV.md)
- [Trade finder](https://www.optionistics.com/screener/stock-trade-finder/HDV.md)

---

From [Optionistics](https://www.optionistics.com), options analytics since 2005. Site map for AI agents: https://www.optionistics.com/llms.txt