Optionistics

Quote for HDV (ISHARES HIGH DIV EQ)

Data as of

Last
30.55
Change
+0.20
Open
30.39
Previous
30.35
High
30.66
Low
30.29
Bid
-
Ask
-
Volume
4,452,256
Trades
-
Dividend
0.72
Yield
3.47%
Ex-Div
Mar 24, 2017
Split Date
-
Impl Vol
13.5%
Hist Vol
163.0%
Opt Volume
46
Open Int
5,950

IV QuoteOption ChainPrice History10 Day SnapshotStrike PeggerVolatility SkewTrade Finder

Data used in the screeners below are delayed from Oct 19, 2026. Subscribe to get the latest end-of-day data.

Covered Calls

expandmore…
ContractPremiumTime Value% of StockMonthsIVol
Nov 20 '26 29.400.830.411.37%00.17
Nov 20 '26 29.600.620.401.34%00.14
Nov 20 '26 29.800.500.481.61%00.14
Nov 20 '26 30.000.400.401.34%00.14

Straddles

expandmore…
CallPutPriceITM
Nov 20 '26 30.00Nov 20 '26 30.000.930.18
Feb 19 '27 30.00Feb 19 '27 30.001.730.18
Dec 18 '26 30.00Dec 18 '26 30.001.190.18
May 21 '27 30.00May 21 '27 30.002.130.18

Bull Put Spreads

expandmore…
ShortLongCreditWidth
Feb 19 '27 31.00Feb 19 '27 30.000.981.00
May 21 '27 32.00May 21 '27 31.000.881.00
May 21 '27 32.00May 21 '27 30.001.332.00
May 21 '27 31.00May 21 '27 30.000.451.00

Bear Call Spreads

expandmore…
ShortLongCreditWidth
Nov 20 '26 29.40Nov 20 '26 30.000.430.60
Nov 20 '26 29.40Nov 20 '26 29.800.330.40
Nov 20 '26 29.40Nov 20 '26 29.600.210.20
Nov 20 '26 29.60Nov 20 '26 30.000.220.40

Bull Call Spreads

expandmore…
ShortLongDebitWidth
Nov 20 '26 30.00Nov 20 '26 29.80-0.100.20
Nov 20 '26 29.80Nov 20 '26 29.60-0.120.20
Nov 20 '26 30.00Nov 20 '26 29.60-0.220.40
Nov 20 '26 29.60Nov 20 '26 29.40-0.210.20

Calendar Call Spreads

expandmore…
ShortLongDebitMonths
Nov 20 '26 30.00May 21 '27 30.00-0.456
Dec 18 '26 30.00May 21 '27 30.00-0.305
Feb 19 '27 30.00May 21 '27 30.000.003
Nov 20 '26 30.00Feb 19 '27 30.00-0.453

Calendar Put Spreads

expandmore…
ShortLongDebitMonths
Feb 19 '27 31.00May 21 '27 31.000.133
Nov 20 '26 30.00Dec 18 '26 30.00-0.111
Nov 20 '26 30.00Feb 19 '27 30.00-0.353
Dec 18 '26 30.00Feb 19 '27 30.00-0.242