Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

IVV
iShares Core S&P 500 ETF
stock NYSE ETF

At Close
May 16, 2025 3:59:30 PM EDT
597.14USD+0.668%(+3.96)3,596,536
0.00Bid   0.00Ask   0.00Spread
Pre-market
May 16, 2025 9:28:30 AM EDT
594.46USD+0.216%(+1.28)64,873
After-hours
May 16, 2025 4:58:30 PM EDT
594.40USD-0.459%(-2.74)289,991
OverviewOption ChainMax PainOption ChainPrice & VolumeDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
May 16, 2025May 23, 2025May 30, 2025Jun 6, 2025Jun 13, 2025Jun 20, 2025Jun 27, 2025Jul 18, 2025Aug 15, 2025Sep 19, 2025Oct 17, 2025Nov 21, 2025Dec 19, 2025Jan 16, 2026Feb 20, 2026Mar 20, 2026Apr 17, 2026Jun 18, 2026

ITM/OTM for Jun 20, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
2,2031,522581,030


IVV Jun 20, 2025 Exp. - Volume by Strike
Puts
Calls

IVV Jun 20, 2025 Exp. - Open Interest by Strike

Puts
Calls

IVV Jun 20, 2025 Exp. - Max Pain @ $530.00

Puts
Calls


IVV Jun 20, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
760 C0.380%2201-14IVV250620C00760000
755 C0.30-53.85%1209-11IVV250620C00755000
750 C00%0IVV250620C00750000
745 C0.050%4105-02IVV250620C00745000
740 C00%0IVV250620C00740000
735 C0.100%4205-01IVV250620C00735000
730 C0.250%1112-11IVV250620C00730000
725 C0.10-87.50%4105-02IVV250620C00725000
720 C00%0IVV250620C00720000
715 C00%0IVV250620C00715000
710 C00%0IVV250620C00710000
705 C00%0IVV250620C00705000
700 C0.800%2105-13IVV250620C00700000
695 C00%0IVV250620C00695000
690 C00%0IVV250620C00690000
685 C2.580%1112-18IVV250620C00685000
680 C0.150%4105-02IVV250620C00680000
675 C5.00+78.57%3412-05IVV250620C00675000
670 C4.50+73.08%1212-17IVV250620C00670000
665 C4.700%2211-21IVV250620C00665000
660 C0.50-80.00%202103-12IVV250620C00660000
655 C0.58-87.11%1203-25IVV250620C00655000
650 C0.150.00%118504-10IVV250620C00650000
645 C2.55+1,175.00%5704-17IVV250620C00645000
640 C0.06-77.78%21904-28IVV250620C00640000
635 C1.45+46.46%52804-17IVV250620C00635000
630 C0.40+14.29%16905-05IVV250620C00630000
625 C1.00-20.00%18105-15IVV250620C00625000
620 C1.85+4.52%46405-15IVV250620C00620000
615 C1.50+48.51%17105-12IVV250620C00615000
610 C4.00+14.29%115305-15IVV250620C00610000
605 C4.30+5.91%15405-13IVV250620C00605000
600 C8.61+16.98%3474805-15IVV250620C00600000
595 C9.72+185.88%45805-13IVV250620C00595000
590 C12.26+20.08%25405-13IVV250620C00590000
585 C15.21-8.92%122605-15IVV250620C00585000
580 C20.00+9.29%1018805-15IVV250620C00580000
575 C22.90+20.53%11005-13IVV250620C00575000
570 C27.65+90.30%123605-13IVV250620C00570000
565 C33.12+31.43%22005-15IVV250620C00565000
560 C35.24+72.07%31,07105-13IVV250620C00560000
555 C32.60+19.63%14305-12IVV250620C00555000
550 C46.70+26.22%467905-13IVV250620C00550000
545 C42.40+18.57%23805-12IVV250620C00545000
540 C35.10+86.80%12505-01IVV250620C00540000
535 C60.80+310.81%13405-15IVV250620C00535000
530 C64.00+97.23%123605-14IVV250620C00530000
525 C36.10+9.39%506004-11IVV250620C00525000
520 C37.95-4.41%24004-30IVV250620C00520000
515 C80.25+11.15%14405-15IVV250620C00515000
510 C77.03+75.07%103205-12IVV250620C00510000
505 C00%0IVV250620C00505000
500 C34.00-54.12%221204-07IVV250620C00500000
495 C81.610%333303-17IVV250620C00495000
490 C86.820%363603-17IVV250620C00490000
485 C00%0IVV250620C00485000
480 C61.51-20.06%2704-04IVV250620C00480000
475 C00%0IVV250620C00475000
470 C58.69-61.15%6304-04IVV250620C00470000
465 C119.41-10.61%101003-06IVV250620C00465000
460 C00%0IVV250620C00460000
455 C125.36-24.20%2103-07IVV250620C00455000
450 C00%0IVV250620C00450000
445 C00%0IVV250620C00445000
440 C166.60+11.44%2112-19IVV250620C00440000
435 C00%0IVV250620C00435000
430 C138.99-24.46%1103-11IVV250620C00430000
425 C00%0IVV250620C00425000
420 C00%0IVV250620C00420000
415 C00%0IVV250620C00415000
410 C00%0IVV250620C00410000
405 C00%0IVV250620C00405000
400 C00%0IVV250620C00400000
395 C00%0IVV250620C00395000
390 C00%0IVV250620C00390000
385 C00%0IVV250620C00385000
380 C156.650%3308-05IVV250620C00380000
375 C00%0IVV250620C00375000
370 C00%0IVV250620C00370000
365 C00%0IVV250620C00365000
360 C211.480%1103-10IVV250620C00360000
355 C00%0IVV250620C00355000
350 C00%0IVV250620C00350000
345 C00%0IVV250620C00345000
340 C00%0IVV250620C00340000
335 C00%0IVV250620C00335000
330 C00%0IVV250620C00330000
325 C00%0IVV250620C00325000
320 C00%0IVV250620C00320000
315 C00%0IVV250620C00315000
310 C00%0IVV250620C00310000
305 C290.900%1101-02IVV250620C00305000
300 C00%0IVV250620C00300000
295 C00%0IVV250620C00295000
290 C00%0IVV250620C00290000
285 C00%0IVV250620C00285000
280 C00%0IVV250620C00280000
275 C00%0IVV250620C00275000
270 C00%0IVV250620C00270000
265 C00%0IVV250620C00265000
Puts
StrikePriceChangeVolOILastContract Name
760 P00%0IVV250620P00760000
755 P00%0IVV250620P00755000
750 P00%0IVV250620P00750000
745 P00%0IVV250620P00745000
740 P00%0IVV250620P00740000
735 P00%0IVV250620P00735000
730 P00%0IVV250620P00730000
725 P00%0IVV250620P00725000
720 P00%0IVV250620P00720000
715 P00%0IVV250620P00715000
710 P00%0IVV250620P00710000
705 P00%0IVV250620P00705000
700 P00%0IVV250620P00700000
695 P00%0IVV250620P00695000
690 P00%0IVV250620P00690000
685 P00%0IVV250620P00685000
680 P00%0IVV250620P00680000
675 P66.900%2002-06IVV250620P00675000
670 P00%0IVV250620P00670000
665 P00%0IVV250620P00665000
660 P00%0IVV250620P00660000
655 P00%0IVV250620P00655000
650 P00%0IVV250620P00650000
645 P00%0IVV250620P00645000
640 P00%0IVV250620P00640000
635 P00%0IVV250620P00635000
630 P26.70-5.99%2202-06IVV250620P00630000
625 P34.200%4111-22IVV250620P00625000
620 P23.10-10.12%2401-30IVV250620P00620000
615 P21.00-22.79%4701-28IVV250620P00615000
610 P64.80+174.34%52904-03IVV250620P00610000
605 P24.00-9.43%2311-21IVV250620P00605000
600 P24.00+27.59%21202-28IVV250620P00600000
595 P62.30-26.49%1304-09IVV250620P00595000
590 P10.57-69.80%42605-14IVV250620P00590000
585 P8.30-9.78%31005-15IVV250620P00585000
580 P7.48-13.02%1305-14IVV250620P00580000
575 P34.27-2.09%11704-24IVV250620P00575000
570 P31.78-60.75%1304-23IVV250620P00570000
565 P5.40-16.54%28405-13IVV250620P00565000
560 P2.70-80.00%2605-14IVV250620P00560000
555 P3.49-70.17%1705-14IVV250620P00555000
550 P2.65-6.36%17305-14IVV250620P00550000
545 P3.57-83.00%1305-12IVV250620P00545000
540 P2.00-80.10%12105-13IVV250620P00540000
535 P2.40-73.42%1215205-13IVV250620P00535000
530 P7.00-48.19%107505-05IVV250620P00530000
525 P4.47-29.05%2505-09IVV250620P00525000
520 P1.03-87.44%12305-14IVV250620P00520000
515 P1.00-81.82%112105-15IVV250620P00515000
510 P0.77-86.70%12205-14IVV250620P00510000
505 P4.85-18.07%1015004-29IVV250620P00505000
500 P8.20-30.92%257204-23IVV250620P00500000
495 P2.89-31.19%1102-24IVV250620P00495000
490 P1.65-28.26%2705-08IVV250620P00490000
485 P0.60-82.66%1505-12IVV250620P00485000
480 P1.30-25.71%81405-08IVV250620P00480000
475 P1.30-80.00%21905-02IVV250620P00475000
470 P5.20-7.14%499304-15IVV250620P00470000
465 P1.300%1105-08IVV250620P00465000
460 P2.00-83.39%2405-06IVV250620P00460000
455 P2.30-39.15%4804-25IVV250620P00455000
450 P9.70+234.48%21304-04IVV250620P00450000
445 P00%0IVV250620P00445000
440 P1.80-43.75%2404-30IVV250620P00440000
435 P6.00-48.67%7704-09IVV250620P00435000
430 P1.80-77.50%1201-16IVV250620P00430000
425 P2.700%1111-21IVV250620P00425000
420 P00%0IVV250620P00420000
415 P00%0IVV250620P00415000
410 P00%0IVV250620P00410000
405 P00%0IVV250620P00405000
400 P2.40-7.69%12104-22IVV250620P00400000
395 P6.770%1104-07IVV250620P00395000
390 P2.700.00%1209-25IVV250620P00390000
385 P00%0IVV250620P00385000
380 P2.00+81.82%2204-30IVV250620P00380000
375 P00%0IVV250620P00375000
370 P2.150%1109-24IVV250620P00370000
365 P1.90+80.95%1204-30IVV250620P00365000
360 P3.00+53.85%6804-30IVV250620P00360000
355 P2.200.00%1310-03IVV250620P00355000
350 P2.000%2110-04IVV250620P00350000
345 P1.750%1109-23IVV250620P00345000
340 P1.550%1109-24IVV250620P00340000
335 P1.25-3.85%2910-25IVV250620P00335000
330 P2.80+100.00%1204-07IVV250620P00330000
325 P1.250%2110-18IVV250620P00325000
320 P00%0IVV250620P00320000
315 P00%0IVV250620P00315000
310 P1.050%1109-25IVV250620P00310000
305 P1.000%1109-25IVV250620P00305000
300 P1.200%2104-04IVV250620P00300000
295 P0.95+11.76%1309-30IVV250620P00295000
290 P0.850%1109-26IVV250620P00290000
285 P1.00+25.00%1210-03IVV250620P00285000
280 P1.00+25.00%2204-04IVV250620P00280000
275 P0.90+20.00%1210-03IVV250620P00275000
270 P00%0IVV250620P00270000
265 P0.71+42.00%1704-23IVV250620P00265000


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