S&P 500   4,071.70
DOW   34,429.88
QQQ   292.55
Get Rid of Your Siri Remote Once and for All This Year
Building Wealth - $89 Offer for New Members (Ad)pixel
Estonia to buy US rocket artillery system in $200M deal
Russia rejects $60-a-barrel cap on its oil, warns of cutoffs
Surprise Yourself, Predict the Trends with A.I. (Ad)pixel
UK arrests wealthy Russian as police target Putin enablers
Moldova signs new energy deal that could ease blackout risk
Surprise Yourself, Predict the Trends with A.I. (Ad)pixel
Tennessee roads plan mulls toll lanes, electric car fee hike
OPEC+ oil producers face uncertainty over Russian sanctions
S&P 500   4,071.70
DOW   34,429.88
QQQ   292.55
Get Rid of Your Siri Remote Once and for All This Year
Building Wealth - $89 Offer for New Members (Ad)pixel
Estonia to buy US rocket artillery system in $200M deal
Russia rejects $60-a-barrel cap on its oil, warns of cutoffs
Surprise Yourself, Predict the Trends with A.I. (Ad)pixel
UK arrests wealthy Russian as police target Putin enablers
Moldova signs new energy deal that could ease blackout risk
Surprise Yourself, Predict the Trends with A.I. (Ad)pixel
Tennessee roads plan mulls toll lanes, electric car fee hike
OPEC+ oil producers face uncertainty over Russian sanctions
S&P 500   4,071.70
DOW   34,429.88
QQQ   292.55
Get Rid of Your Siri Remote Once and for All This Year
Building Wealth - $89 Offer for New Members (Ad)pixel
Estonia to buy US rocket artillery system in $200M deal
Russia rejects $60-a-barrel cap on its oil, warns of cutoffs
Surprise Yourself, Predict the Trends with A.I. (Ad)pixel
UK arrests wealthy Russian as police target Putin enablers
Moldova signs new energy deal that could ease blackout risk
Surprise Yourself, Predict the Trends with A.I. (Ad)pixel
Tennessee roads plan mulls toll lanes, electric car fee hike
OPEC+ oil producers face uncertainty over Russian sanctions
S&P 500   4,071.70
DOW   34,429.88
QQQ   292.55
Get Rid of Your Siri Remote Once and for All This Year
Building Wealth - $89 Offer for New Members (Ad)pixel
Estonia to buy US rocket artillery system in $200M deal
Russia rejects $60-a-barrel cap on its oil, warns of cutoffs
Surprise Yourself, Predict the Trends with A.I. (Ad)pixel
UK arrests wealthy Russian as police target Putin enablers
Moldova signs new energy deal that could ease blackout risk
Surprise Yourself, Predict the Trends with A.I. (Ad)pixel
Tennessee roads plan mulls toll lanes, electric car fee hike
OPEC+ oil producers face uncertainty over Russian sanctions
NASDAQ:DVY

iShares Select Dividend ETF - DVY Options Chain & Prices

$125.19
-0.31 (-0.25%)
(As of 12/2/2022 12:00 AM ET)
Add
Today's Range
$124.30
▼
$125.45
50-Day Range
$107.22
▼
$125.50
52-Week Range
$105.59
▼
$133.33
Volume
607,054 shs
Average Volume
1.08 million shs
Market Capitalization
$22.91 billion
P/E Ratio
N/A
Dividend Yield
3.15%
Price Target
N/A

DVY Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
12/16/2022$155.00$0.375Call0000
(+0)		0.680492
(+0.029269)		0.0574610
12/16/2022$150.00$0.375Call0000
(+0)		0.600457
(+0.026776)		0.0636460
12/16/2022$145.00$0.376Call0001638
(+0)		0.515437
(+0.094303)		0.0723080
12/16/2022$143.00$0.374Call0000
(+0)		0.478934
(+0.022867)		0.0765490
12/16/2022$142.00$0.375Call0003216
(+0)		0.460671
(+0.022693)		0.0791460
12/16/2022$141.00$0.375Call0002441
(+0)		0.44188
(+0.022046)		0.0818540
12/16/2022$140.00$0.375Call0001469
(+0)		0.422868
(+0.021191)		0.0848670
12/16/2022$139.00$0.374Call0006
(+0)		0.404476
(+0.021902)		0.0880160
12/16/2022$138.00$0.376Call0000
(+0)		0.383935
(+0.020453)		0.0922140
12/16/2022$137.00$0.373Call0003
(+0)		0.363096
(+0.019203)		0.0960630
12/16/2022$136.00$0.374Call0000
(+0)		0.342662
(+0.018734)		0.1009350
12/16/2022$135.00$0.373Call0001
(+0)		0.321294
(+0.018102)		0.1062060
12/16/2022$134.00$0.374Call0000
(+0)		0.299723
(+0.017939)		0.1128440
12/16/2022$133.00$0.374Call0003
(+0)		0.277553
(+0.017104)		0.1204490
12/16/2022$132.00$0.374Call00026
(+0)		0.254414
(+0.074403)		0.1293930
12/16/2022$131.00$0.100Call00046
(+0)		0.165199
(-0.001905)		0.0626310
12/16/2022$130.00$0.150Call10052
(+0)		0.159141
(-0.026555)		0.0911191
12/16/2022$129.00$0.227Call000150
(+103)		0.153637
(-0.013936)		0.1322760
12/16/2022$128.00$0.330Call100502
(+0)		0.145227
(-0.01453)		0.1873181
12/16/2022$127.00$0.603Call110125
(+1)		0.151133
(-0.015507)		0.2888692
12/16/2022$126.00$0.977Call1302426
(+98)		0.156877
(-0.014539)		0.398013
12/16/2022$125.00$1.494Call404432
(-1)		0.164901
(-0.008509)		0.5112281
12/16/2022$124.00$2.096Call00053
(+0)		0.16864
(-0.005434)		0.6192450
12/16/2022$123.00$2.846Call00040
(+0)		0.183278
(-0.006574)		0.6991590
12/16/2022$122.00$3.592Call000191
(+0)		0.181611
(-0.002718)		0.7856340
12/16/2022$121.00$4.402Call000116
(+0)		0.181115
(-0.002528)		0.8575130
12/16/2022$120.00$5.456Call100131
(+0)		0.225623
(+0.04139)		0.8532381
12/16/2022$119.00$6.307Call000516
(+0)		0.213973
(+0.016517)		0.9108880
12/16/2022$118.00$7.198Call000322
(+0)		0.198966
(-0.025092)		0.9592390
12/16/2022$117.00$8.190Call000120
(+0)		0.216221
(-0.00746)		0.9668280
12/16/2022$116.00$9.181Call0004
(+0)		0.231203
(+0.001504)		0.9744810
12/16/2022$115.00$10.182Call00074
(+0)		0.253765
(+0.002358)		0.9756580
12/16/2022$114.00$11.183Call0004
(+0)		0.276257
(+0.003182)		0.9767170
12/16/2022$113.00$12.174Call0000
(+0)		0.288123
(-0.001044)		0.9823620
12/16/2022$112.00$13.149Call0005
(+0)		0.308923
(+0.003522)		0.9852460
12/16/2022$111.00$14.189Call0000
(+0)		0.331032
(+0.018098)		0.9858570
12/16/2022$110.00$15.177Call00020
(+0)		0.353342
(+0.006489)		0.9841930
12/16/2022$109.00$16.167Call0001
(+0)		0.360463
(+0.006711)		0.9893010
12/16/2022$108.00$17.178Call0000
(+0)		0.396766
(+0.022739)		0.9852860
12/16/2022$107.00$18.263Call0000
(+0)		0.487862
(+0.093372)		0.9656430
12/16/2022$106.00$19.160Call0000
(+0)		0.405
(-0.010145)		0.994220
12/16/2022$105.00$20.160Call0008
(+0)		0.425613
(-0.010101)		0.9943580
12/16/2022$104.00$21.160Call0000
(+0)		0.446122
(+0.009682)		0.9945350
12/16/2022$100.00$25.160Call0000
(+0)		0.530181
(+0.012951)		0.9950410
12/16/2022$95.00$30.161Call0000
(+0)		0.63804
(+0.016718)		0.9956540
12/16/2022$90.00$35.161Call0000
(+0)		0.749991
(+0.020578)		0.9961950
12/16/2022$85.00$40.170Call0000
(+0)		0.90189
(+0.059615)		0.9943250
12/16/2022$80.00$45.170Call0000
(+0)		1.02892
(+0.030041)		0.9949580
12/16/2022$75.00$50.155Call0000
(+0)		1.06544
(-0.062965)		0.9990770
12/16/2022$70.00$55.135Call0000
(+0)		1.19739
(-0.023021)		0.9995090
12/16/2022$65.00$60.135Call0000
(+0)		1.33912
(+0.118706)		0.9995780
12/16/2022$60.00$65.135Call0000
(+0)		1.33912
(+0.118706)		1.00
12/16/2022$155.00$31.036Put0002
(+0)		0.680492
(+0.029269)		-0.9408250
12/16/2022$150.00$26.043Put0000
(+0)		0.600457
(+0.026776)		-0.9348550
12/16/2022$145.00$21.050Put0000
(+0)		0.515437
(+0.094303)		-0.9265980
12/16/2022$143.00$19.064Put0000
(+0)		0.479138
(+0.023071)		-0.9225790
12/16/2022$142.00$18.052Put0000
(+0)		0.460671
(+0.022693)		-0.920330
12/16/2022$141.00$17.053Put0000
(+0)		0.44188
(+0.022046)		-0.9178460
12/16/2022$140.00$16.054Put0000
(+0)		0.422868
(+0.021191)		-0.9150720
12/16/2022$139.00$15.103Put0000
(+0)		0.404476
(+0.021902)		-0.9120470
12/16/2022$138.00$14.056Put0001
(+0)		0.383935
(+0.020453)		-0.9085520
12/16/2022$137.00$13.054Put0002
(+0)		0.363096
(+0.019203)		-0.9052420
12/16/2022$136.00$12.073Put0004
(+0)		0.343055
(+0.019127)		-0.9008750
12/16/2022$135.00$11.053Put0001
(+0)		0.321294
(+0.018102)		-0.8964750
12/16/2022$134.00$10.053Put0001
(+0)		0.299723
(+0.017939)		-0.8910950
12/16/2022$133.00$9.053Put0002
(+0)		0.277553
(+0.017104)		-0.884890
12/16/2022$132.00$8.050Put0003
(+0)		0.254414
(+0.074403)		-0.8779150
12/16/2022$131.00$6.790Put0001
(+0)		0.165199
(-0.001905)		-0.942980
12/16/2022$130.00$5.834Put00014
(+0)		0.159141
(-0.026555)		-0.9195830
12/16/2022$129.00$4.926Put0006
(+0)		0.153461
(-0.014112)		-0.8869010
12/16/2022$128.00$4.002Put0004
(+0)		0.144756
(-0.015001)		-0.8446580
12/16/2022$127.00$3.212Put0006
(+0)		0.151133
(-0.015507)		-0.7589420
12/16/2022$126.00$2.558Put0008
(+0)		0.156877
(-0.014143)		-0.6664270
12/16/2022$125.00$2.001Put00042
(+13)		0.164901
(-0.008509)		-0.5644340
12/16/2022$124.00$1.499Put33012
(+0)		0.16864
(-0.005434)		-0.4650672
12/16/2022$123.00$1.216Put00016
(+0)		0.183278
(-0.006574)		-0.382330
12/16/2022$122.00$0.836Put00023
(+0)		0.181611
(-0.002718)		-0.2950020
12/16/2022$121.00$0.568Put00062
(+0)		0.181115
(-0.002528)		-0.2214030
12/16/2022$120.00$0.664Put10125
(+0)		0.225623
(+0.04139)		-0.2102881
12/16/2022$119.00$0.395Put00011
(+0)		0.213973
(+0.016517)		-0.1461120
12/16/2022$118.00$0.200Put00051
(+0)		0.198966
(-0.025092)		-0.0893280
12/16/2022$117.00$0.176Put00016
(+0)		0.216221
(-0.00746)		-0.0748150
12/16/2022$116.00$0.150Put11055
(+0)		0.231203
(+0.001504)		-0.0619051
12/16/2022$115.00$0.150Put90935
(+0)		0.253765
(+0.002358)		-0.0570811
12/16/2022$114.00$0.150Put00024
(+0)		0.276257
(+0.003182)		-0.053040
12/16/2022$113.00$0.125Put0000
(+0)		0.288123
(-0.001044)		-0.0438830
12/16/2022$112.00$0.125Put0006
(+0)		0.308923
(+0.003522)		-0.0412590
12/16/2022$111.00$0.125Put0000
(+0)		0.331458
(+0.018524)		-0.0387040
12/16/2022$110.00$0.125Put00016
(+0)		0.353342
(+0.006489)		-0.036650
12/16/2022$109.00$0.100Put0000
(+0)		0.360463
(+0.006711)		-0.029650
12/16/2022$108.00$0.125Put0000
(+0)		0.396766
(+0.022739)		-0.0330190
12/16/2022$107.00$0.275Put0000
(+0)		0.487862
(+0.093372)		-0.0539580
12/16/2022$106.00$0.075Put00010
(+0)		0.405
(-0.010145)		-0.0207920
12/16/2022$105.00$0.075Put00014
(+0)		0.425613
(-0.010101)		-0.0198810
12/16/2022$104.00$0.075Put0001
(+0)		0.446122
(+0.009682)		-0.0190050
12/16/2022$100.00$0.075Put000257
(+0)		0.530181
(+0.012951)		-0.0162830
12/16/2022$95.00$0.075Put000124
(+1)		0.63804
(+0.016718)		-0.0137390
12/16/2022$90.00$0.075Put00088
(+1)		0.749991
(+0.020578)		-0.0118220
12/16/2022$85.00$0.100Put00059
(+0)		0.90189
(+0.059615)		-0.0128280
12/16/2022$80.00$0.100Put000435
(+0)		1.02892
(+0.030041)		-0.0113250
12/16/2022$75.00$0.050Put0001041
(+0)		1.06544
(-0.062965)		-0.0059060
12/16/2022$70.00$0.050Put00020
(+0)		1.19739
(-0.023021)		-0.0052820
12/16/2022$65.00$0.050Put0000
(+0)		1.33912
(+0.118706)		-0.0047350
12/16/2022$60.00$0.018Put00020
(+0)		1.33912
(+0.118706)		-0.0018580
End-of-day options data provided by Trade Alert and Intrinio.

This page (NASDAQ:DVY) was last updated on 12/4/2022 by MarketBeat.com Staff