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

IVE
iShares S&P 500 Value ETF
stock NYSE ETF

Market Open
Sep 11, 2025 3:49:42 PM EDT
204.44USD+1.263%(+2.55)567,042
204.43Bid   204.45Ask   0.02Spread
Pre-market
Sep 10, 2025 8:41:30 AM EDT
203.55USD+0.822%(+1.66)0
After-hours
Sep 10, 2025 4:05:30 PM EDT
201.80USD-0.064%(-0.13)0
OverviewOption ChainMax PainOption ChainPrice & VolumeDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrends
Sep 19, 2025Oct 17, 2025Jan 16, 2026Apr 17, 2026

ITM/OTM for Sep 19, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1110182


IVE Sep 19, 2025 Exp. - Volume by Strike
Puts
Calls

IVE Sep 19, 2025 Exp. - Open Interest by Strike

Puts
Calls

IVE Sep 19, 2025 Exp. - Max Pain @ $200.00

Puts
Calls


IVE Sep 19, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
235 C00%0IVE250919C00235000
230 C00%0IVE250919C00230000
225 C00%0IVE250919C00225000
220 C00%0IVE250919C00220000
215 C00%0IVE250919C00215000
210 C0.27+50.00%2308-22IVE250919C00210000
205 C0.90-14.29%1709-09IVE250919C00205000
200 C2.30-49.56%11109-10IVE250919C00200000
199 C00%0IVE250919C00199000
198 C00%0IVE250919C00198000
197 C00%0IVE250919C00197000
196 C00%0IVE250919C00196000
195 C00%0IVE250919C00195000
194 C00%0IVE250919C00194000
193 C00%0IVE250919C00193000
192 C00%0IVE250919C00192000
191 C00%0IVE250919C00191000
190 C00%0IVE250919C00190000
189 C00%0IVE250919C00189000
188 C00%0IVE250919C00188000
187 C00%0IVE250919C00187000
185 C00%0IVE250919C00185000
180 C00%0IVE250919C00180000
175 C00%0IVE250919C00175000
170 C00%0IVE250919C00170000
Puts
StrikePriceChangeVolOILastContract Name
235 P00%0IVE250919P00235000
230 P28.40-5.02%1108-21IVE250919P00230000
225 P00%0IVE250919P00225000
220 P00%0IVE250919P00220000
215 P00%0IVE250919P00215000
210 P00%0IVE250919P00210000
205 P00%0IVE250919P00205000
200 P1.95-7.14%42108-19IVE250919P00200000
199 P1.65-10.81%14408-19IVE250919P00199000
198 P1.150%1109-02IVE250919P00198000
197 P1.060%3309-02IVE250919P00197000
196 P00%0IVE250919P00196000
195 P1.01-56.09%1108-14IVE250919P00195000
194 P1.050%1108-15IVE250919P00194000
193 P00%0IVE250919P00193000
192 P00%0IVE250919P00192000
191 P0.80-11.11%11108-15IVE250919P00191000
190 P00%0IVE250919P00190000
189 P00%0IVE250919P00189000
188 P00%0IVE250919P00188000
187 P00%0IVE250919P00187000
185 P00%0IVE250919P00185000
180 P00%0IVE250919P00180000
175 P00%0IVE250919P00175000
170 P00%0IVE250919P00170000


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 - 2025 ChartExchange LLC