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

Market Open
Jan 30, 2026 2:40:46 PM EST
694.57USD-0.362%(-2.52)5,081,982
694.57Bid   694.61Ask   0.04Spread
Pre-market
Jan 30, 2026 9:28:30 AM EST
694.68USD-0.346%(-2.41)19,324
After-hours
Jan 29, 2026 4:57:30 PM EST
697.15USD-0.003%(-0.02)0
OverviewOption ChainMax PainOption ChainPrice & VolumeDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Jan 30, 2026Feb 6, 2026Feb 13, 2026Feb 20, 2026Feb 27, 2026Mar 6, 2026Mar 13, 2026Mar 20, 2026Apr 17, 2026Jun 18, 2026Sep 18, 2026Jan 15, 2027Jan 21, 2028

ITM/OTM for Jan 30, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
109252262,038


IVV Jan 30, 2026 Exp. - Volume by Strike
Puts
Calls

IVV Jan 30, 2026 Exp. - Open Interest by Strike

Puts
Calls

IVV Jan 30, 2026 Exp. - Max Pain @ $692.50

Puts
Calls


IVV Jan 30, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
790.00 C1.500%1101-22IVV260130C00790000
785.00 C00%0IVV260130C00785000
780.00 C00%0IVV260130C00780000
775.00 C00%0IVV260130C00775000
770.00 C00%0IVV260130C00770000
765.00 C00%0IVV260130C00765000
760.00 C00%0IVV260130C00760000
755.00 C00%0IVV260130C00755000
750.00 C00%0IVV260130C00750000
745.00 C00%0IVV260130C00745000
740.00 C00%0IVV260130C00740000
735.00 C00%0IVV260130C00735000
730.00 C00%0IVV260130C00730000
725.00 C00%0IVV260130C00725000
720.00 C0.03-70.00%1701-26IVV260130C00720000
715.00 C0.050.00%22701-27IVV260130C00715000
710.00 C0.10-50.00%31001-28IVV260130C00710000
709.00 C00%0IVV260130C00709000
708.00 C0.300%4301-26IVV260130C00708000
707.50 C00%0IVV260130C00707500
707.00 C2.60+52.94%1101-15IVV260130C00707000
706.00 C00%0IVV260130C00706000
705.00 C0.07-95.04%95701-29IVV260130C00705000
704.00 C0.50-70.41%31301-29IVV260130C00704000
703.00 C0.01-99.20%54201-29IVV260130C00703000
702.00 C0.55-59.26%43301-29IVV260130C00702000
701.00 C0.31-88.73%91001-29IVV260130C00701000
700.00 C1.00-62.96%122901-29IVV260130C00700000
699.00 C3.45-45.24%5401-28IVV260130C00699000
698.00 C3.700%2201-26IVV260130C00698000
697.50 C1.76-53.19%2201-29IVV260130C00697500
697.00 C00%0IVV260130C00697000
696.00 C2.65-49.52%2301-29IVV260130C00696000
695.00 C3.00-58.90%2801-29IVV260130C00695000
694.00 C6.25+48.81%5601-27IVV260130C00694000
693.00 C2.50-50.69%32401-29IVV260130C00693000
692.50 C6.05-35.98%1201-26IVV260130C00692500
692.00 C5.00-23.08%5101-23IVV260130C00692000
691.00 C3.60-48.20%6501-29IVV260130C00691000
690.00 C9.95+17.75%2301-27IVV260130C00690000
689.00 C11.980%3112-15IVV260130C00689000
688.00 C00%0IVV260130C00688000
687.50 C00%0IVV260130C00687500
687.00 C00%0IVV260130C00687000
686.00 C11.00-31.25%1101-29IVV260130C00686000
685.00 C10.270%1112-17IVV260130C00685000
684.00 C00%0IVV260130C00684000
683.00 C00%0IVV260130C00683000
682.50 C13.440%2112-16IVV260130C00682500
682.00 C00%0IVV260130C00682000
681.00 C00%0IVV260130C00681000
680.00 C13.10-6.56%1201-29IVV260130C00680000
679.00 C00%0IVV260130C00679000
678.00 C00%0IVV260130C00678000
677.50 C16.220%2112-16IVV260130C00677500
677.00 C00%0IVV260130C00677000
676.00 C00%0IVV260130C00676000
675.00 C00%0IVV260130C00675000
674.00 C00%0IVV260130C00674000
673.00 C00%0IVV260130C00673000
672.00 C21.500%2101-21IVV260130C00672000
671.00 C00%0IVV260130C00671000
670.00 C00%0IVV260130C00670000
669.00 C30.00+10.70%1101-06IVV260130C00669000
668.00 C00%0IVV260130C00668000
667.00 C00%0IVV260130C00667000
666.00 C00%0IVV260130C00666000
665.00 C00%0IVV260130C00665000
664.00 C00%0IVV260130C00664000
663.00 C26.400%4212-18IVV260130C00663000
662.00 C00%0IVV260130C00662000
661.00 C00%0IVV260130C00661000
660.00 C00%0IVV260130C00660000
655.00 C00%0IVV260130C00655000
650.00 C00%0IVV260130C00650000
645.00 C00%0IVV260130C00645000
640.00 C00%0IVV260130C00640000
635.00 C00%0IVV260130C00635000
630.00 C00%0IVV260130C00630000
625.00 C00%0IVV260130C00625000
620.00 C66.500%1101-21IVV260130C00620000
615.00 C00%0IVV260130C00615000
610.00 C00%0IVV260130C00610000
605.00 C00%0IVV260130C00605000
600.00 C00%0IVV260130C00600000
595.00 C104.97+8.51%1101-28IVV260130C00595000
590.00 C00%0IVV260130C00590000
585.00 C00%0IVV260130C00585000
580.00 C00%0IVV260130C00580000
575.00 C111.500%1101-21IVV260130C00575000
570.00 C120.400%191501-21IVV260130C00570000
565.00 C121.500%1101-21IVV260130C00565000
560.00 C126.300%5401-21IVV260130C00560000
555.00 C135.100%181801-21IVV260130C00555000
550.00 C136.500%161601-21IVV260130C00550000
Puts
StrikePriceChangeVolOILastContract Name
790.00 P00%0IVV260130P00790000
785.00 P00%0IVV260130P00785000
780.00 P00%0IVV260130P00780000
775.00 P00%0IVV260130P00775000
770.00 P00%0IVV260130P00770000
765.00 P00%0IVV260130P00765000
760.00 P00%0IVV260130P00760000
755.00 P00%0IVV260130P00755000
750.00 P00%0IVV260130P00750000
745.00 P00%0IVV260130P00745000
740.00 P00%0IVV260130P00740000
735.00 P00%0IVV260130P00735000
730.00 P00%0IVV260130P00730000
725.00 P39.700%3001-21IVV260130P00725000
720.00 P00%0IVV260130P00720000
715.00 P29.600%5001-21IVV260130P00715000
710.00 P00%0IVV260130P00710000
709.00 P00%0IVV260130P00709000
708.00 P00%0IVV260130P00708000
707.50 P00%0IVV260130P00707500
707.00 P00%0IVV260130P00707000
706.00 P00%0IVV260130P00706000
705.00 P00%0IVV260130P00705000
704.00 P00%0IVV260130P00704000
703.00 P00%0IVV260130P00703000
702.00 P4.000%5501-28IVV260130P00702000
701.00 P3.580%1101-27IVV260130P00701000
700.00 P4.90+23.43%2301-29IVV260130P00700000
699.00 P00%0IVV260130P00699000
698.00 P00%0IVV260130P00698000
697.50 P11.500%2012-24IVV260130P00697500
697.00 P00%0IVV260130P00697000
696.00 P4.340%1101-26IVV260130P00696000
695.00 P2.00-20.32%141601-28IVV260130P00695000
694.00 P4.30-39.35%3501-13IVV260130P00694000
693.00 P4.95-54.25%11101-22IVV260130P00693000
692.50 P6.33+18.32%273701-12IVV260130P00692500
692.00 P1.59-71.61%75301-27IVV260130P00692000
691.00 P1.10-56.86%6701-27IVV260130P00691000
690.00 P1.25-50.59%11301-28IVV260130P00690000
689.00 P3.39-52.98%2301-23IVV260130P00689000
688.00 P2.01-76.41%220201-29IVV260130P00688000
687.50 P1.92-76.76%219901-29IVV260130P00687500
687.00 P0.65-90.28%21201-29IVV260130P00687000
686.00 P7.500%1101-21IVV260130P00686000
685.00 P3.40-48.48%2401-15IVV260130P00685000
684.00 P7.700%1101-21IVV260130P00684000
683.00 P1.55-12.92%110201-27IVV260130P00683000
682.50 P0.15-90.00%110101-29IVV260130P00682500
682.00 P1.60-76.64%11701-26IVV260130P00682000
681.00 P0.46-93.15%2101-28IVV260130P00681000
680.00 P1.20-82.86%11001-26IVV260130P00680000
679.00 P00%0IVV260130P00679000
678.00 P1.52-60.52%146101-27IVV260130P00678000
677.50 P1.47-61.32%125501-27IVV260130P00677500
677.00 P1.20-30.23%147201-22IVV260130P00677000
676.00 P00%0IVV260130P00676000
675.00 P0.29-87.11%1501-29IVV260130P00675000
674.00 P00%0IVV260130P00674000
673.00 P11.730%2112-17IVV260130P00673000
672.00 P1.250%2201-22IVV260130P00672000
671.00 P00%0IVV260130P00671000
670.00 P00%0IVV260130P00670000
669.00 P00%0IVV260130P00669000
668.00 P0.640%1101-22IVV260130P00668000
667.00 P1.76-79.53%1201-16IVV260130P00667000
666.00 P3.55-57.28%1212-26IVV260130P00666000
665.00 P0.15-75.00%1101-26IVV260130P00665000
664.00 P00%0IVV260130P00664000
663.00 P00%0IVV260130P00663000
662.00 P00%0IVV260130P00662000
661.00 P00%0IVV260130P00661000
660.00 P0.05-98.14%1401-27IVV260130P00660000
655.00 P0.88-56.00%2201-13IVV260130P00655000
650.00 P1.86+24.00%121601-20IVV260130P00650000
645.00 P1.56-15.68%101001-20IVV260130P00645000
640.00 P0.050%1101-26IVV260130P00640000
635.00 P1.110%1101-02IVV260130P00635000
630.00 P1.200%1112-26IVV260130P00630000
625.00 P1.000%1112-26IVV260130P00625000
620.00 P0.05-80.00%1301-26IVV260130P00620000
615.00 P00%0IVV260130P00615000
610.00 P00%0IVV260130P00610000
605.00 P00%0IVV260130P00605000
600.00 P00%0IVV260130P00600000
595.00 P00%0IVV260130P00595000
590.00 P00%0IVV260130P00590000
585.00 P0.450%1101-26IVV260130P00585000
580.00 P0.16-57.89%2101-27IVV260130P00580000
575.00 P0.100%3101-27IVV260130P00575000
570.00 P0.050%1101-27IVV260130P00570000
565.00 P0.270%1101-26IVV260130P00565000
560.00 P0.220%7501-26IVV260130P00560000
555.00 P0.15-73.68%6301-26IVV260130P00555000
550.00 P0.50+316.67%3501-23IVV260130P00550000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-5
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC