Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Dark Pool Levels

IGV
iShares Expanded Tech-Software Sector ETF
stock BATS ETF

At Close
Aug 11, 2026 3:24:55 PM EDT
103.86USD-1.095%(-1.15)8,251,280
0.00Bid   0.00Ask   0.00Spread
Pre-market
Aug 11, 2026 9:27:30 AM EDT
104.36USD-0.619%(-0.65)16,231
After-hours
Aug 11, 2026 4:54:30 PM EDT
103.80USD-0.058%(-0.06)650
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Aug 14, 2026Aug 21, 2026Aug 28, 2026Sep 4, 2026Sep 11, 2026Sep 18, 2026Sep 25, 2026Oct 16, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Feb 19, 2027Mar 19, 2027Jun 17, 2027Jul 16, 2027Sep 17, 2027Jan 21, 2028Dec 15, 2028

ITM/OTM for Aug 21, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
133,017102,093570356,008


IGV Aug 21, 2026 Exp. - Volume by Strike
Puts
Calls

IGV Aug 21, 2026 Exp. - Open Interest by Strike

Puts
Calls

IGV Aug 21, 2026 Exp. - Max Pain @ $90.00

Puts
Calls


IGV Aug 21, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
160.00 C0.05-58.33%322207-02IGV260821C00160000
155.00 C0.05-66.67%12106-30IGV260821C00155000
150.00 C0.04+33.33%136308-05IGV260821C00150000
145.00 C0.07-75.86%112206-09IGV260821C00145000
140.00 C0.02-60.00%14,34708-07IGV260821C00140000
135.00 C0.010.00%810,80408-10IGV260821C00135000
130.00 C0.01-50.00%33,95908-04IGV260821C00130000
125.00 C0.03-57.14%151,18208-10IGV260821C00125000
120.00 C0.030.00%1965,85508-10IGV260821C00120000
119.00 C0.26-35.00%192407-07IGV260821C00119000
118.00 C0.26+4.00%170707-02IGV260821C00118000
117.00 C0.18+260.00%61,36908-05IGV260821C00117000
116.00 C0.41+720.00%11,33108-05IGV260821C00116000
115.00 C0.14+75.00%157,73708-10IGV260821C00115000
114.00 C0.22-26.67%112008-07IGV260821C00114000
113.00 C0.16-20.00%17808-10IGV260821C00113000
112.00 C0.37+117.65%52,39908-10IGV260821C00112000
111.00 C0.49+96.00%52,40408-10IGV260821C00111000
110.00 C0.70+75.00%37129,53308-10IGV260821C00110000
109.00 C0.90+91.49%4524808-10IGV260821C00109000
108.00 C1.15+76.92%10012,32408-10IGV260821C00108000
107.00 C1.44+77.78%13350408-10IGV260821C00107000
106.00 C1.95+74.11%11982108-10IGV260821C00106000
105.00 C2.38+59.73%4,36911,23208-10IGV260821C00105000
104.00 C3.05+94.27%873,58708-10IGV260821C00104000
103.00 C3.55+55.02%866,80108-10IGV260821C00103000
102.00 C4.30+56.36%351,60608-10IGV260821C00102000
101.00 C4.95+55.17%9260708-10IGV260821C00101000
100.00 C5.70+39.02%3,61438,51708-10IGV260821C00100000
99.00 C6.74+51.46%101,24008-10IGV260821C00099000
98.50 C6.89+23.04%1010208-10IGV260821C00098500
98.00 C7.50+36.12%2203,83008-10IGV260821C00098000
97.50 C8.08+44.03%1386508-10IGV260821C00097500
97.00 C8.32+44.95%112,09708-10IGV260821C00097000
96.50 C7.77+13.27%322308-10IGV260821C00096500
96.00 C9.25+37.44%926,22008-10IGV260821C00096000
95.50 C6.15+50.37%123408-04IGV260821C00095500
95.00 C10.32+27.25%18915,07908-10IGV260821C00095000
94.50 C8.01-5.21%345408-07IGV260821C00094500
94.00 C11.25+25.42%41,29408-10IGV260821C00094000
93.50 C12.05+33.89%218508-10IGV260821C00093500
93.00 C12.35+24.37%21,28408-10IGV260821C00093000
92.50 C12.15+20.18%137908-10IGV260821C00092500
92.00 C13.20+23.48%204,03508-10IGV260821C00092000
91.50 C4.50+23.29%120207-29IGV260821C00091500
91.00 C5.15+0.98%510807-31IGV260821C00091000
90.50 C5.40+1.89%1332607-31IGV260821C00090500
90.00 C15.12+19.53%6515,30608-10IGV260821C00090000
89.50 C8.09+51.21%11,55908-03IGV260821C00089500
89.00 C13.15+5.20%110008-05IGV260821C00089000
88.50 C10.64+61.21%210108-06IGV260821C00088500
88.00 C9.75+38.69%111208-03IGV260821C00088000
87.50 C6.50+26.95%15307-28IGV260821C00087500
87.00 C12.86+18.42%111908-04IGV260821C00087000
86.50 C00%0IGV260821C00086500
86.00 C11.06+46.88%14908-03IGV260821C00086000
85.50 C8.500%7607-29IGV260821C00085500
85.00 C20.17+17.88%9524,02008-10IGV260821C00085000
84.50 C00%0IGV260821C00084500
84.00 C9.00+42.86%1807-28IGV260821C00084000
83.50 C8.430%7707-27IGV260821C00083500
83.00 C21.32+204.57%1608-10IGV260821C00083000
82.50 C00%0IGV260821C00082500
82.00 C00%0IGV260821C00082000
81.00 C00%0IGV260821C00081000
80.00 C25.10+13.22%34,72908-10IGV260821C00080000
75.00 C29.80+12.45%241408-10IGV260821C00075000
74.00 C15.29-17.35%1917807-22IGV260821C00074000
73.00 C28.80-10.22%21506-03IGV260821C00073000
72.00 C29.70-8.95%122006-03IGV260821C00072000
71.00 C30.70-0.97%101008-05IGV260821C00071000
70.00 C27.90+39.22%412708-03IGV260821C00070000
69.00 C32.23+49.91%1305-29IGV260821C00069000
68.00 C11.02-39.95%3204-10IGV260821C00068000
67.00 C27.10+6.32%1307-29IGV260821C00067000
66.00 C26.15-6.61%2207-08IGV260821C00066000
65.00 C35.28+50.64%104708-04IGV260821C00065000
64.00 C00%0IGV260821C00064000
63.00 C23.72+60.92%3204-28IGV260821C00063000
62.00 C00%0IGV260821C00062000
61.00 C24.39-44.44%21206-25IGV260821C00061000
60.00 C39.90+18.86%26708-04IGV260821C00060000
59.00 C40.880%2108-04IGV260821C00059000
58.00 C00%0IGV260821C00058000
57.00 C00%0IGV260821C00057000
56.00 C35.800%101005-18IGV260821C00056000
55.00 C46.80+26.15%8208-04IGV260821C00055000
54.00 C00%0IGV260821C00054000
53.00 C46.820%4108-04IGV260821C00053000
52.00 C47.800%4108-04IGV260821C00052000
51.00 C38.43+8.41%5403-05IGV260821C00051000
50.00 C52.20+4.88%21308-07IGV260821C00050000
49.00 C50.750%2108-04IGV260821C00049000
48.00 C51.750%2108-04IGV260821C00048000
47.00 C52.730%2108-04IGV260821C00047000
46.00 C32.30-13.64%1102-24IGV260821C00046000
45.00 C54.76+5.37%2408-04IGV260821C00045000
44.00 C55.74+5.29%2608-04IGV260821C00044000
43.00 C59.60+0.08%1608-07IGV260821C00043000
Puts
StrikePriceChangeVolOILastContract Name
160.00 P00%0IGV260821P00160000
155.00 P00%0IGV260821P00155000
150.00 P00%0IGV260821P00150000
145.00 P00%0IGV260821P00145000
140.00 P00%0IGV260821P00140000
135.00 P00%0IGV260821P00135000
130.00 P00%0IGV260821P00130000
125.00 P26.05-16.02%5413308-06IGV260821P00125000
120.00 P26.04-4.30%3207-31IGV260821P00120000
119.00 P00%0IGV260821P00119000
118.00 P00%0IGV260821P00118000
117.00 P00%0IGV260821P00117000
116.00 P15.00+19.05%5206-02IGV260821P00116000
115.00 P23.87+42.08%1306-17IGV260821P00115000
114.00 P11.80-61.18%323206-01IGV260821P00114000
113.00 P10.90+7.92%242306-01IGV260821P00113000
112.00 P10.500%252506-01IGV260821P00112000
111.00 P9.800%282806-01IGV260821P00111000
110.00 P5.66-65.99%2208-10IGV260821P00110000
109.00 P20.30+53.79%727907-23IGV260821P00109000
108.00 P6.25-29.78%3308-07IGV260821P00108000
107.00 P3.44-55.03%5908-10IGV260821P00107000
106.00 P5.25-63.52%275808-05IGV260821P00106000
105.00 P2.30-43.21%547308-10IGV260821P00105000
104.00 P1.80-82.86%159808-10IGV260821P00104000
103.00 P1.42-47.60%45708-10IGV260821P00103000
102.00 P1.08-51.79%1,0901,16408-10IGV260821P00102000
101.00 P0.78-59.79%8011008-10IGV260821P00101000
100.00 P0.59-52.80%1,3132,52608-10IGV260821P00100000
99.00 P0.49-52.43%12928508-10IGV260821P00099000
98.50 P0.36-62.89%13214608-10IGV260821P00098500
98.00 P0.33-56.00%18640808-10IGV260821P00098000
97.50 P0.26-63.38%7315808-10IGV260821P00097500
97.00 P0.25-59.02%1360308-10IGV260821P00097000
96.50 P0.52-64.63%13313908-07IGV260821P00096500
96.00 P0.17-62.22%2378008-10IGV260821P00096000
95.50 P0.37-67.83%12620708-07IGV260821P00095500
95.00 P0.13-58.06%7916,74908-10IGV260821P00095000
94.50 P0.11-60.71%228708-10IGV260821P00094500
94.00 P0.09-57.14%51,43608-10IGV260821P00094000
93.50 P0.10-72.97%211108-10IGV260821P00093500
93.00 P0.07-56.25%75,63808-10IGV260821P00093000
92.50 P0.05-66.67%313408-10IGV260821P00092500
92.00 P0.05-37.50%76,94108-10IGV260821P00092000
91.50 P0.10-16.67%274808-10IGV260821P00091500
91.00 P0.10-78.72%3811508-07IGV260821P00091000
90.50 P0.180.00%249008-07IGV260821P00090500
90.00 P0.03-40.00%1585,01508-10IGV260821P00090000
89.50 P0.06-82.35%51,04508-07IGV260821P00089500
89.00 P0.08-60.00%155308-07IGV260821P00089000
88.50 P0.33-61.18%110108-04IGV260821P00088500
88.00 P0.04-20.00%12,48508-10IGV260821P00088000
87.50 P0.23+53.33%156808-06IGV260821P00087500
87.00 P0.04-84.00%53,44408-07IGV260821P00087000
86.50 P0.01-91.67%194008-07IGV260821P00086500
86.00 P0.01-90.00%149,09108-07IGV260821P00086000
85.50 P0.09-55.00%72908-06IGV260821P00085500
85.00 P0.03-57.14%677,86708-10IGV260821P00085000
84.50 P0.05-94.51%2208-06IGV260821P00084500
84.00 P0.01-92.86%172,01108-07IGV260821P00084000
83.50 P00%0IGV260821P00083500
83.00 P0.03-80.00%51808-07IGV260821P00083000
82.50 P0.40-38.46%11307-31IGV260821P00082500
82.00 P0.46+6.98%48,99307-30IGV260821P00082000
81.00 P0.09-70.00%869108-03IGV260821P00081000
80.00 P0.010.00%1353,27808-10IGV260821P00080000
75.00 P0.030.00%4651,37108-07IGV260821P00075000
74.00 P0.09+80.00%51,58508-10IGV260821P00074000
73.00 P0.07-30.00%221007-31IGV260821P00073000
72.00 P0.02-50.00%1065508-04IGV260821P00072000
71.00 P0.06+200.00%331908-07IGV260821P00071000
70.00 P0.020.00%36,61108-07IGV260821P00070000
69.00 P0.42+5.00%2533,60106-24IGV260821P00069000
68.00 P0.10+42.86%211,88507-23IGV260821P00068000
67.00 P0.02-84.62%533908-03IGV260821P00067000
66.00 P0.08-20.00%13307-07IGV260821P00066000
65.00 P0.05+400.00%151,12308-06IGV260821P00065000
64.00 P0.40-65.22%57805-20IGV260821P00064000
63.00 P0.05-75.00%108007-13IGV260821P00063000
62.00 P0.05-97.78%63107-15IGV260821P00062000
61.00 P0.02-33.33%17508-03IGV260821P00061000
60.00 P0.02-50.00%342508-03IGV260821P00060000
59.00 P0.18-28.00%217905-28IGV260821P00059000
58.00 P0.14-80.00%17505-28IGV260821P00058000
57.00 P0.02-90.00%574708-05IGV260821P00057000
56.00 P0.44+33.33%61804-29IGV260821P00056000
55.00 P0.06+200.00%532708-06IGV260821P00055000
54.00 P0.70+34.62%16204-10IGV260821P00054000
53.00 P0.77+28.33%2504-10IGV260821P00053000
52.00 P0.15-74.14%17608-10IGV260821P00052000
51.00 P0.10-16.67%111306-11IGV260821P00051000
50.00 P0.05+66.67%11,00507-20IGV260821P00050000
49.00 P0.43-34.85%143204-10IGV260821P00049000
48.00 P0.170%5504-17IGV260821P00048000
47.00 P0.05-50.00%1106-22IGV260821P00047000
46.00 P0.05-50.00%11306-22IGV260821P00046000
45.00 P0.24+380.00%22608-03IGV260821P00045000
44.00 P0.01-80.00%1108-03IGV260821P00044000
43.00 P0.01-95.00%12608-03IGV260821P00043000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC