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

IVV
iShares Core S&P 500 ETF
stock NYSE ETF

At Close
Sep 24, 2025 3:59:43 PM EDT
664.21USD-0.344%(-2.29)17,964,938
0.00Bid   0.00Ask   0.00Spread
Pre-market
Sep 24, 2025 9:28:30 AM EDT
667.74USD+0.186%(+1.24)19,990
After-hours
Sep 24, 2025 4:58:30 PM EDT
664.66USD+0.068%(+0.45)11,970,050
OverviewOption ChainMax PainOption ChainPrice & VolumeDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Sep 26, 2025Oct 3, 2025Oct 10, 2025Oct 17, 2025Oct 24, 2025Oct 31, 2025Nov 21, 2025Dec 19, 2025Jan 16, 2026Feb 20, 2026Mar 20, 2026Apr 17, 2026Jun 18, 2026Jan 15, 2027Jan 21, 2028

ITM/OTM for Sep 26, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
11824861,125


IVV Sep 26, 2025 Exp. - Volume by Strike
Puts
Calls

IVV Sep 26, 2025 Exp. - Open Interest by Strike

Puts
Calls

IVV Sep 26, 2025 Exp. - Max Pain @ $652.00

Puts
Calls


IVV Sep 26, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
745.00 C0.050%6309-22IVV250926C00745000
740.00 C00%0IVV250926C00740000
735.00 C00%0IVV250926C00735000
730.00 C00%0IVV250926C00730000
725.00 C00%0IVV250926C00725000
720.00 C00%0IVV250926C00720000
715.00 C00%0IVV250926C00715000
710.00 C00%0IVV250926C00710000
705.00 C00%0IVV250926C00705000
700.00 C00%0IVV250926C00700000
695.00 C00%0IVV250926C00695000
690.00 C00%0IVV250926C00690000
685.00 C00%0IVV250926C00685000
680.00 C0.06-70.00%81109-23IVV250926C00680000
679.00 C00%0IVV250926C00679000
678.00 C0.240%2209-22IVV250926C00678000
677.00 C0.430%1109-23IVV250926C00677000
676.00 C00%0IVV250926C00676000
675.00 C1.00+150.00%141609-22IVV250926C00675000
674.00 C1.920%1109-22IVV250926C00674000
673.00 C0.65-22.62%4409-23IVV250926C00673000
672.00 C0.90-61.70%1409-23IVV250926C00672000
671.00 C2.44+121.82%1509-22IVV250926C00671000
670.00 C2.60-21.21%2013509-23IVV250926C00670000
669.00 C3.62+48.97%1409-22IVV250926C00669000
668.00 C4.60+66.06%11109-22IVV250926C00668000
667.50 C00%0IVV250926C00667500
667.00 C00%0IVV250926C00667000
666.00 C3.50-3.05%4509-23IVV250926C00666000
665.00 C6.89+26.42%14609-23IVV250926C00665000
664.00 C5.10-5.56%3509-19IVV250926C00664000
663.00 C6.05+3.24%1109-23IVV250926C00663000
662.50 C00%0IVV250926C00662500
662.00 C6.800%1109-18IVV250926C00662000
661.00 C6.00+20.00%2209-15IVV250926C00661000
660.00 C7.80-27.24%112709-23IVV250926C00660000
659.00 C6.00-1.64%6909-17IVV250926C00659000
658.00 C6.09+21.80%3409-17IVV250926C00658000
657.00 C12.30+132.08%1609-23IVV250926C00657000
656.00 C6.70+62.23%2509-10IVV250926C00656000
655.00 C11.72-1.76%1509-19IVV250926C00655000
654.00 C3.80-2.56%1108-21IVV250926C00654000
653.00 C10.360%1109-12IVV250926C00653000
652.00 C13.90+131.67%1409-19IVV250926C00652000
651.00 C16.00+29.87%10209-23IVV250926C00651000
650.00 C16.14+8.83%3809-18IVV250926C00650000
649.00 C17.68+105.58%1109-22IVV250926C00649000
648.00 C14.26+29.64%1109-12IVV250926C00648000
647.50 C14.85-1.00%1209-12IVV250926C00647500
647.00 C00%0IVV250926C00647000
646.00 C00%0IVV250926C00646000
645.00 C00%0IVV250926C00645000
644.00 C11.65+8.27%101008-26IVV250926C00644000
643.00 C19.12+50.79%1509-11IVV250926C00643000
642.50 C00%0IVV250926C00642500
642.00 C19.54+30.18%1109-12IVV250926C00642000
641.00 C00%0IVV250926C00641000
640.00 C22.100%2209-17IVV250926C00640000
639.00 C23.00+67.88%2609-17IVV250926C00639000
638.00 C00%0IVV250926C00638000
637.50 C00%0IVV250926C00637500
637.00 C00%0IVV250926C00637000
636.00 C00%0IVV250926C00636000
635.00 C00%0IVV250926C00635000
634.00 C29.10+44.06%1109-17IVV250926C00634000
633.00 C00%0IVV250926C00633000
632.50 C00%0IVV250926C00632500
632.00 C00%0IVV250926C00632000
631.00 C00%0IVV250926C00631000
630.00 C00%0IVV250926C00630000
629.00 C28.600%2209-10IVV250926C00629000
628.00 C00%0IVV250926C00628000
627.50 C00%0IVV250926C00627500
627.00 C00%0IVV250926C00627000
626.00 C00%0IVV250926C00626000
625.00 C00%0IVV250926C00625000
624.00 C00%0IVV250926C00624000
623.00 C00%0IVV250926C00623000
622.50 C00%0IVV250926C00622500
622.00 C00%0IVV250926C00622000
621.00 C00%0IVV250926C00621000
620.00 C25.30-10.28%1109-02IVV250926C00620000
619.00 C00%0IVV250926C00619000
618.00 C00%0IVV250926C00618000
617.00 C00%0IVV250926C00617000
616.00 C00%0IVV250926C00616000
615.00 C38.90+5.33%5509-08IVV250926C00615000
614.00 C00%0IVV250926C00614000
613.00 C00%0IVV250926C00613000
612.00 C00%0IVV250926C00612000
611.00 C00%0IVV250926C00611000
610.00 C00%0IVV250926C00610000
605.00 C00%0IVV250926C00605000
600.00 C51.790%1008-29IVV250926C00600000
595.00 C00%0IVV250926C00595000
590.00 C00%0IVV250926C00590000
585.00 C00%0IVV250926C00585000
580.00 C00%0IVV250926C00580000
575.00 C00%0IVV250926C00575000
570.00 C00%0IVV250926C00570000
565.00 C00%0IVV250926C00565000
560.00 C00%0IVV250926C00560000
555.00 C00%0IVV250926C00555000
550.00 C00%0IVV250926C00550000
545.00 C00%0IVV250926C00545000
540.00 C00%0IVV250926C00540000
535.00 C00%0IVV250926C00535000
530.00 C00%0IVV250926C00530000
525.00 C00%0IVV250926C00525000
520.00 C00%0IVV250926C00520000
515.00 C00%0IVV250926C00515000
510.00 C00%0IVV250926C00510000
Puts
StrikePriceChangeVolOILastContract Name
745.00 P00%0IVV250926P00745000
740.00 P00%0IVV250926P00740000
735.00 P00%0IVV250926P00735000
730.00 P00%0IVV250926P00730000
725.00 P00%0IVV250926P00725000
720.00 P00%0IVV250926P00720000
715.00 P00%0IVV250926P00715000
710.00 P00%0IVV250926P00710000
705.00 P00%0IVV250926P00705000
700.00 P00%0IVV250926P00700000
695.00 P00%0IVV250926P00695000
690.00 P00%0IVV250926P00690000
685.00 P00%0IVV250926P00685000
680.00 P00%0IVV250926P00680000
679.00 P00%0IVV250926P00679000
678.00 P00%0IVV250926P00678000
677.00 P00%0IVV250926P00677000
676.00 P00%0IVV250926P00676000
675.00 P00%0IVV250926P00675000
674.00 P00%0IVV250926P00674000
673.00 P00%0IVV250926P00673000
672.00 P00%0IVV250926P00672000
671.00 P00%0IVV250926P00671000
670.00 P4.50+50.00%1109-23IVV250926P00670000
669.00 P00%0IVV250926P00669000
668.00 P00%0IVV250926P00668000
667.50 P00%0IVV250926P00667500
667.00 P00%0IVV250926P00667000
666.00 P2.750%1109-22IVV250926P00666000
665.00 P2.870%11409-23IVV250926P00665000
664.00 P1.30-63.89%2509-22IVV250926P00664000
663.00 P5.900%1109-15IVV250926P00663000
662.50 P1.550%1109-23IVV250926P00662500
662.00 P00%0IVV250926P00662000
661.00 P1.25-39.02%1609-23IVV250926P00661000
660.00 P0.95-61.69%121209-22IVV250926P00660000
659.00 P1.23-72.05%1209-23IVV250926P00659000
658.00 P00%0IVV250926P00658000
657.00 P0.74-94.86%1209-22IVV250926P00657000
656.00 P3.49-8.16%4409-15IVV250926P00656000
655.00 P2.00-50.00%3609-18IVV250926P00655000
654.00 P0.52-81.75%1309-22IVV250926P00654000
653.00 P00%0IVV250926P00653000
652.00 P00%0IVV250926P00652000
651.00 P00%0IVV250926P00651000
650.00 P0.54-77.50%4809-19IVV250926P00650000
649.00 P00%0IVV250926P00649000
648.00 P5.20-20.00%48909-08IVV250926P00648000
647.50 P5.85+17.00%26809-09IVV250926P00647500
647.00 P5.65+15.31%26009-09IVV250926P00647000
646.00 P9.200%4108-15IVV250926P00646000
645.00 P13.60+56.32%2108-21IVV250926P00645000
644.00 P6.14-28.19%1109-04IVV250926P00644000
643.00 P3.30-24.14%314709-09IVV250926P00643000
642.50 P3.10-17.33%33809-09IVV250926P00642500
642.00 P1.60-56.76%212209-12IVV250926P00642000
641.00 P00%0IVV250926P00641000
640.00 P1.40-27.84%7709-17IVV250926P00640000
639.00 P00%0IVV250926P00639000
638.00 P1.50-73.68%115309-11IVV250926P00638000
637.50 P5.65+32.94%1811608-29IVV250926P00637500
637.00 P0.80-84.22%15109-15IVV250926P00637000
636.00 P7.640%1109-02IVV250926P00636000
635.00 P00%0IVV250926P00635000
634.00 P5.01-44.02%1108-22IVV250926P00634000
633.00 P4.83-7.65%13809-03IVV250926P00633000
632.50 P4.71-9.25%12209-03IVV250926P00632500
632.00 P7.10-11.47%25808-22IVV250926P00632000
631.00 P7.820%4108-21IVV250926P00631000
630.00 P1.33-81.53%111109-10IVV250926P00630000
629.00 P00%0IVV250926P00629000
628.00 P3.26+3.49%52508-26IVV250926P00628000
627.50 P3.70+26.28%82108-26IVV250926P00627500
627.00 P3.69+10.81%32508-26IVV250926P00627000
626.00 P6.260%2108-21IVV250926P00626000
625.00 P2.280%1109-04IVV250926P00625000
624.00 P00%0IVV250926P00624000
623.00 P00%0IVV250926P00623000
622.50 P00%0IVV250926P00622500
622.00 P00%0IVV250926P00622000
621.00 P5.700%2208-21IVV250926P00621000
620.00 P2.70-18.18%1108-27IVV250926P00620000
619.00 P0.67-48.06%2109-11IVV250926P00619000
618.00 P00%0IVV250926P00618000
617.00 P00%0IVV250926P00617000
616.00 P00%0IVV250926P00616000
615.00 P1.200%1109-08IVV250926P00615000
614.00 P00%0IVV250926P00614000
613.00 P00%0IVV250926P00613000
612.00 P00%0IVV250926P00612000
611.00 P00%0IVV250926P00611000
610.00 P1.10-65.63%1409-05IVV250926P00610000
605.00 P00%0IVV250926P00605000
600.00 P1.95+36.36%1409-04IVV250926P00600000
595.00 P00%0IVV250926P00595000
590.00 P00%0IVV250926P00590000
585.00 P00%0IVV250926P00585000
580.00 P00%0IVV250926P00580000
575.00 P00%0IVV250926P00575000
570.00 P00%0IVV250926P00570000
565.00 P00%0IVV250926P00565000
560.00 P00%0IVV250926P00560000
555.00 P00%0IVV250926P00555000
550.00 P0.910%1109-22IVV250926P00550000
545.00 P0.79-28.18%1209-22IVV250926P00545000
540.00 P00%0IVV250926P00540000
535.00 P00%0IVV250926P00535000
530.00 P00%0IVV250926P00530000
525.00 P00%0IVV250926P00525000
520.00 P00%0IVV250926P00520000
515.00 P00%0IVV250926P00515000
510.00 P00%0IVV250926P00510000


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