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

IVV
iShares Core S&P 500 ETF
stock NYSE ETF

Market Open
Aug 6, 2026 3:15:26 PM EDT
772.89USD-0.041%(-0.32)1,784,680
772.85Bid   772.96Ask   0.11Spread
Pre-market
Aug 6, 2026 9:29:30 AM EDT
773.86USD+0.084%(+0.65)13,323
After-hours
Aug 5, 2026 4:58:30 PM EDT
774.54USD+0.172%(+1.33)0
OverviewOption ChainMax PainOption ChainPrice & VolumeDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Aug 7, 2026Aug 14, 2026Aug 21, 2026Aug 28, 2026Sep 4, 2026Sep 11, 2026Sep 18, 2026Sep 25, 2026Oct 16, 2026Dec 18, 2026Jan 15, 2027Mar 19, 2027Jun 17, 2027Jan 21, 2028Jun 16, 2028Dec 15, 2028

ITM/OTM for Aug 7, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
162815205


IVV Aug 7, 2026 Exp. - Volume by Strike
Puts
Calls

IVV Aug 7, 2026 Exp. - Open Interest by Strike

Puts
Calls

IVV Aug 7, 2026 Exp. - Max Pain @ $741.00

Puts
Calls


IVV Aug 7, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
815.00 C00%0IVV260807C00815000
810.00 C00%0IVV260807C00810000
805.00 C00%0IVV260807C00805000
800.00 C0.55+266.67%1208-05IVV260807C00800000
795.00 C00%0IVV260807C00795000
790.00 C0.570%10308-05IVV260807C00790000
785.00 C0.45+80.00%233008-05IVV260807C00785000
780.00 C1.60+60.00%24108-05IVV260807C00780000
775.00 C3.40-41.38%11408-05IVV260807C00775000
774.00 C00%0IVV260807C00774000
773.00 C3.890%1108-04IVV260807C00773000
772.00 C00%0IVV260807C00772000
771.00 C00%0IVV260807C00771000
770.00 C8.50+1,600.00%232108-04IVV260807C00770000
769.00 C8.100%2108-04IVV260807C00769000
768.00 C00%0IVV260807C00768000
767.00 C00%0IVV260807C00767000
766.00 C1.55-74.46%1208-03IVV260807C00766000
765.00 C11.22+37.33%2108-04IVV260807C00765000
764.00 C00%0IVV260807C00764000
763.00 C0.99-81.32%1107-28IVV260807C00763000
762.00 C2.15-47.04%2108-03IVV260807C00762000
761.00 C2.10-77.68%2208-03IVV260807C00761000
760.00 C19.60+564.41%3508-05IVV260807C00760000
759.00 C00%0IVV260807C00759000
758.00 C0.750%1107-30IVV260807C00758000
757.00 C00%0IVV260807C00757000
756.00 C1.15-90.42%1207-30IVV260807C00756000
755.00 C24.97+72.80%11308-05IVV260807C00755000
754.00 C3.100%1107-31IVV260807C00754000
753.00 C1.95-86.01%1207-30IVV260807C00753000
752.00 C5.600%1107-27IVV260807C00752000
751.00 C11.77+117.56%1108-03IVV260807C00751000
750.00 C26.00+15.15%3508-05IVV260807C00750000
749.00 C17.49+247.71%2308-04IVV260807C00749000
748.00 C28.00+506.06%81008-05IVV260807C00748000
747.50 C16.79+37.06%303108-04IVV260807C00747500
747.00 C17.25+4.86%303008-04IVV260807C00747000
746.00 C00%0IVV260807C00746000
745.00 C00%0IVV260807C00745000
744.00 C00%0IVV260807C00744000
743.00 C35.40+444.62%4508-05IVV260807C00743000
742.50 C00%0IVV260807C00742500
742.00 C00%0IVV260807C00742000
741.00 C00%0IVV260807C00741000
740.00 C37.90+114.25%1108-05IVV260807C00740000
739.00 C18.500%4406-29IVV260807C00739000
738.00 C10.50-36.56%3307-29IVV260807C00738000
737.50 C00%0IVV260807C00737500
737.00 C00%0IVV260807C00737000
736.00 C00%0IVV260807C00736000
735.00 C00%0IVV260807C00735000
734.00 C00%0IVV260807C00734000
733.00 C00%0IVV260807C00733000
732.50 C00%0IVV260807C00732500
732.00 C00%0IVV260807C00732000
731.00 C45.000%4408-05IVV260807C00731000
730.00 C48.30+98.36%4608-05IVV260807C00730000
729.00 C00%0IVV260807C00729000
728.00 C00%0IVV260807C00728000
727.50 C00%0IVV260807C00727500
727.00 C00%0IVV260807C00727000
726.00 C00%0IVV260807C00726000
725.00 C00%0IVV260807C00725000
724.00 C00%0IVV260807C00724000
723.00 C00%0IVV260807C00723000
722.50 C00%0IVV260807C00722500
722.00 C00%0IVV260807C00722000
721.00 C00%0IVV260807C00721000
720.00 C00%0IVV260807C00720000
719.00 C00%0IVV260807C00719000
715.00 C00%0IVV260807C00715000
710.00 C00%0IVV260807C00710000
705.00 C00%0IVV260807C00705000
700.00 C00%0IVV260807C00700000
695.00 C00%0IVV260807C00695000
690.00 C00%0IVV260807C00690000
685.00 C00%0IVV260807C00685000
680.00 C00%0IVV260807C00680000
675.00 C00%0IVV260807C00675000
670.00 C00%0IVV260807C00670000
665.00 C00%0IVV260807C00665000
660.00 C00%0IVV260807C00660000
655.00 C00%0IVV260807C00655000
650.00 C00%0IVV260807C00650000
645.00 C00%0IVV260807C00645000
640.00 C00%0IVV260807C00640000
635.00 C00%0IVV260807C00635000
630.00 C00%0IVV260807C00630000
625.00 C00%0IVV260807C00625000
620.00 C00%0IVV260807C00620000
615.00 C00%0IVV260807C00615000
610.00 C00%0IVV260807C00610000
605.00 C172.00+24.65%1208-05IVV260807C00605000
600.00 C00%0IVV260807C00600000
595.00 C00%0IVV260807C00595000
590.00 C00%0IVV260807C00590000
585.00 C00%0IVV260807C00585000
580.00 C00%0IVV260807C00580000
575.00 C00%0IVV260807C00575000
570.00 C00%0IVV260807C00570000
565.00 C00%0IVV260807C00565000
560.00 C00%0IVV260807C00560000
555.00 C00%0IVV260807C00555000
550.00 C00%0IVV260807C00550000
545.00 C00%0IVV260807C00545000
540.00 C202.990%1107-29IVV260807C00540000
535.00 C00%0IVV260807C00535000
530.00 C247.00+15.97%1208-05IVV260807C00530000
525.00 C00%0IVV260807C00525000
520.00 C00%0IVV260807C00520000
515.00 C00%0IVV260807C00515000
510.00 C00%0IVV260807C00510000
505.00 C00%0IVV260807C00505000
500.00 C00%0IVV260807C00500000
Puts
StrikePriceChangeVolOILastContract Name
815.00 P00%0IVV260807P00815000
810.00 P00%0IVV260807P00810000
805.00 P00%0IVV260807P00805000
800.00 P00%0IVV260807P00800000
795.00 P00%0IVV260807P00795000
790.00 P00%0IVV260807P00790000
785.00 P12.000%1108-05IVV260807P00785000
780.00 P4.900%3208-05IVV260807P00780000
775.00 P00%0IVV260807P00775000
774.00 P3.800%2208-05IVV260807P00774000
773.00 P00%0IVV260807P00773000
772.00 P00%0IVV260807P00772000
771.00 P00%0IVV260807P00771000
770.00 P00%0IVV260807P00770000
769.00 P00%0IVV260807P00769000
768.00 P00%0IVV260807P00768000
767.00 P0.950%1108-05IVV260807P00767000
766.00 P2.780%2208-04IVV260807P00766000
765.00 P00%0IVV260807P00765000
764.00 P00%0IVV260807P00764000
763.00 P00%0IVV260807P00763000
762.00 P00%0IVV260807P00762000
761.00 P1.68-50.15%2208-04IVV260807P00761000
760.00 P00%0IVV260807P00760000
759.00 P00%0IVV260807P00759000
758.00 P1.19-50.42%2108-04IVV260807P00758000
757.00 P2.690%1108-03IVV260807P00757000
756.00 P00%0IVV260807P00756000
755.00 P0.20-75.00%1308-05IVV260807P00755000
754.00 P0.490%1108-05IVV260807P00754000
753.00 P00%0IVV260807P00753000
752.00 P00%0IVV260807P00752000
751.00 P0.40-91.11%2208-04IVV260807P00751000
750.00 P00%0IVV260807P00750000
749.00 P00%0IVV260807P00749000
748.00 P00%0IVV260807P00748000
747.50 P00%0IVV260807P00747500
747.00 P1.62-58.14%1208-03IVV260807P00747000
746.00 P00%0IVV260807P00746000
745.00 P11.50+45.94%1207-29IVV260807P00745000
744.00 P1.09-83.48%1108-03IVV260807P00744000
743.00 P00%0IVV260807P00743000
742.50 P00%0IVV260807P00742500
742.00 P00%0IVV260807P00742000
741.00 P0.23-97.10%1108-04IVV260807P00741000
740.00 P0.54-77.50%3208-03IVV260807P00740000
739.00 P00%0IVV260807P00739000
738.00 P8.50-10.99%5707-23IVV260807P00738000
737.50 P9.45+4.42%3307-02IVV260807P00737500
737.00 P00%0IVV260807P00737000
736.00 P00%0IVV260807P00736000
735.00 P0.28-95.17%8608-03IVV260807P00735000
734.00 P00%0IVV260807P00734000
733.00 P00%0IVV260807P00733000
732.50 P00%0IVV260807P00732500
732.00 P00%0IVV260807P00732000
731.00 P00%0IVV260807P00731000
730.00 P0.10-94.74%6708-05IVV260807P00730000
729.00 P00%0IVV260807P00729000
728.00 P2.30-53.35%12107-31IVV260807P00728000
727.50 P4.980%363607-17IVV260807P00727500
727.00 P00%0IVV260807P00727000
726.00 P00%0IVV260807P00726000
725.00 P1.50-77.27%1108-05IVV260807P00725000
724.00 P00%0IVV260807P00724000
723.00 P00%0IVV260807P00723000
722.50 P00%0IVV260807P00722500
722.00 P0.500%2207-31IVV260807P00722000
721.00 P00%0IVV260807P00721000
720.00 P00%0IVV260807P00720000
719.00 P0.09-96.89%1208-03IVV260807P00719000
715.00 P3.000%111107-07IVV260807P00715000
710.00 P1.700%5507-13IVV260807P00710000
705.00 P00%0IVV260807P00705000
700.00 P0.06-95.20%1108-03IVV260807P00700000
695.00 P00%0IVV260807P00695000
690.00 P0.21-83.85%1207-31IVV260807P00690000
685.00 P00%0IVV260807P00685000
680.00 P1.920%2317506-30IVV260807P00680000
675.00 P1.700%6306-30IVV260807P00675000
670.00 P0.80-73.33%1107-15IVV260807P00670000
665.00 P00%0IVV260807P00665000
660.00 P00%0IVV260807P00660000
655.00 P00%0IVV260807P00655000
650.00 P00%0IVV260807P00650000
645.00 P00%0IVV260807P00645000
640.00 P00%0IVV260807P00640000
635.00 P00%0IVV260807P00635000
630.00 P00%0IVV260807P00630000
625.00 P00%0IVV260807P00625000
620.00 P00%0IVV260807P00620000
615.00 P00%0IVV260807P00615000
610.00 P00%0IVV260807P00610000
605.00 P00%0IVV260807P00605000
600.00 P00%0IVV260807P00600000
595.00 P00%0IVV260807P00595000
590.00 P00%0IVV260807P00590000
585.00 P00%0IVV260807P00585000
580.00 P00%0IVV260807P00580000
575.00 P00%0IVV260807P00575000
570.00 P00%0IVV260807P00570000
565.00 P00%0IVV260807P00565000
560.00 P00%0IVV260807P00560000
555.00 P00%0IVV260807P00555000
550.00 P00%0IVV260807P00550000
545.00 P00%0IVV260807P00545000
540.00 P00%0IVV260807P00540000
535.00 P00%0IVV260807P00535000
530.00 P00%0IVV260807P00530000
525.00 P0.160%1108-03IVV260807P00525000
520.00 P00%0IVV260807P00520000
515.00 P00%0IVV260807P00515000
510.00 P00%0IVV260807P00510000
505.00 P00%0IVV260807P00505000
500.00 P00%0IVV260807P00500000


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