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
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 Jul 18, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1,101532401,230


IVV Jul 18, 2025 Exp. - Volume by Strike
Puts
Calls

IVV Jul 18, 2025 Exp. - Open Interest by Strike

Puts
Calls

IVV Jul 18, 2025 Exp. - Max Pain @ $535.00

Puts
Calls


IVV Jul 18, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
780 C00%0IVV250718C00780000
775 C00%0IVV250718C00775000
770 C00%0IVV250718C00770000
765 C00%0IVV250718C00765000
760 C00%0IVV250718C00760000
755 C00%0IVV250718C00755000
750 C00%0IVV250718C00750000
745 C00%0IVV250718C00745000
740 C00%0IVV250718C00740000
735 C00%0IVV250718C00735000
730 C00%0IVV250718C00730000
725 C00%0IVV250718C00725000
720 C00%0IVV250718C00720000
715 C1.250%1111-18IVV250718C00715000
710 C2.000%1111-13IVV250718C00710000
705 C2.300%1111-13IVV250718C00705000
700 C2.40+60.00%2112-05IVV250718C00700000
695 C00%0IVV250718C00695000
690 C0.50-65.52%1205-14IVV250718C00690000
685 C4.53+56.21%1212-05IVV250718C00685000
680 C5.150%1112-05IVV250718C00680000
675 C1.730%1101-15IVV250718C00675000
670 C3.20-28.89%2302-07IVV250718C00670000
665 C5.000.00%2312-19IVV250718C00665000
660 C0.22-95.69%1404-03IVV250718C00660000
655 C1.24-69.00%27303-07IVV250718C00655000
650 C3.00-57.14%21203-06IVV250718C00650000
645 C0.56-58.21%11704-03IVV250718C00645000
640 C0.90+55.17%11304-14IVV250718C00640000
635 C2.90-72.12%4203-07IVV250718C00635000
630 C9.30-30.34%41801-10IVV250718C00630000
625 C1.65-43.10%11604-02IVV250718C00625000
620 C4.11+134.86%43305-13IVV250718C00620000
615 C5.10+32.47%54905-15IVV250718C00615000
610 C7.50+41.51%515105-13IVV250718C00610000
605 C7.80-19.59%127005-14IVV250718C00605000
600 C9.58+38.84%16805-12IVV250718C00600000
595 C15.80+1.28%15405-15IVV250718C00595000
590 C17.80+59.93%41005-13IVV250718C00590000
585 C17.95+372.37%1905-12IVV250718C00585000
580 C24.93+56.40%14605-14IVV250718C00580000
575 C29.90+28.88%2254805-13IVV250718C00575000
570 C33.15+50.68%3505-13IVV250718C00570000
565 C36.24+53.49%4705-13IVV250718C00565000
560 C40.40-0.66%12405-14IVV250718C00560000
555 C43.35+36.75%12705-14IVV250718C00555000
550 C34.50+24.64%15905-01IVV250718C00550000
545 C14.70-54.49%24004-09IVV250718C00545000
540 C22.74-25.76%4204-17IVV250718C00540000
535 C60.95+178.31%259905-15IVV250718C00535000
530 C66.60+137.86%451205-14IVV250718C00530000
525 C38.45-51.82%25404-30IVV250718C00525000
520 C99.42+21.24%21402-12IVV250718C00520000
515 C29.40-51.64%5604-08IVV250718C00515000
510 C32.30-0.92%151904-08IVV250718C00510000
505 C33.500%2204-08IVV250718C00505000
500 C63.50+20.95%26004-30IVV250718C00500000
495 C64.80+49.10%1104-14IVV250718C00495000
490 C123.450%2001-17IVV250718C00490000
485 C131.480%4102-07IVV250718C00485000
480 C117.40-16.88%2105-15IVV250718C00480000
475 C00%0IVV250718C00475000
470 C00%0IVV250718C00470000
465 C00%0IVV250718C00465000
460 C00%0IVV250718C00460000
455 C00%0IVV250718C00455000
450 C00%0IVV250718C00450000
445 C00%0IVV250718C00445000
440 C00%0IVV250718C00440000
435 C00%0IVV250718C00435000
430 C00%0IVV250718C00430000
425 C146.52+28.38%2105-02IVV250718C00425000
420 C00%0IVV250718C00420000
415 C00%0IVV250718C00415000
410 C00%0IVV250718C00410000
405 C00%0IVV250718C00405000
400 C00%0IVV250718C00400000
395 C00%0IVV250718C00395000
390 C00%0IVV250718C00390000
385 C00%0IVV250718C00385000
380 C00%0IVV250718C00380000
375 C00%0IVV250718C00375000
370 C00%0IVV250718C00370000
365 C00%0IVV250718C00365000
360 C00%0IVV250718C00360000
355 C00%0IVV250718C00355000
350 C00%0IVV250718C00350000
345 C00%0IVV250718C00345000
340 C00%0IVV250718C00340000
335 C00%0IVV250718C00335000
330 C00%0IVV250718C00330000
325 C00%0IVV250718C00325000
320 C00%0IVV250718C00320000
315 C00%0IVV250718C00315000
310 C00%0IVV250718C00310000
305 C00%0IVV250718C00305000
300 C00%0IVV250718C00300000
295 C00%0IVV250718C00295000
290 C00%0IVV250718C00290000
285 C00%0IVV250718C00285000
280 C00%0IVV250718C00280000
275 C00%0IVV250718C00275000
270 C00%0IVV250718C00270000
265 C00%0IVV250718C00265000
Puts
StrikePriceChangeVolOILastContract Name
780 P00%0IVV250718P00780000
775 P00%0IVV250718P00775000
770 P00%0IVV250718P00770000
765 P00%0IVV250718P00765000
760 P00%0IVV250718P00760000
755 P00%0IVV250718P00755000
750 P00%0IVV250718P00750000
745 P00%0IVV250718P00745000
740 P00%0IVV250718P00740000
735 P00%0IVV250718P00735000
730 P00%0IVV250718P00730000
725 P00%0IVV250718P00725000
720 P00%0IVV250718P00720000
715 P00%0IVV250718P00715000
710 P00%0IVV250718P00710000
705 P00%0IVV250718P00705000
700 P00%0IVV250718P00700000
695 P00%0IVV250718P00695000
690 P00%0IVV250718P00690000
685 P00%0IVV250718P00685000
680 P00%0IVV250718P00680000
675 P00%0IVV250718P00675000
670 P00%0IVV250718P00670000
665 P60.400%2001-21IVV250718P00665000
660 P51.400%2101-23IVV250718P00660000
655 P47.800%2001-28IVV250718P00655000
650 P00%0IVV250718P00650000
645 P00%0IVV250718P00645000
640 P34.500%4202-06IVV250718P00640000
635 P00%0IVV250718P00635000
630 P00%0IVV250718P00630000
625 P25.20-1.95%81001-24IVV250718P00625000
620 P105.80+104.92%11304-21IVV250718P00620000
615 P22.20-12.60%2901-28IVV250718P00615000
610 P94.22+299.24%2104-04IVV250718P00610000
605 P21.330%1105-14IVV250718P00605000
600 P17.20-27.73%2305-14IVV250718P00600000
595 P41.60+65.08%2903-31IVV250718P00595000
590 P14.20-8.39%1202-11IVV250718P00590000
585 P12.25-30.63%6705-13IVV250718P00585000
580 P15.20-82.10%1305-12IVV250718P00580000
575 P10.75-12.10%201001-24IVV250718P00575000
570 P14.100%2101-06IVV250718P00570000
565 P46.00+144.94%12904-09IVV250718P00565000
560 P21.90-49.07%92204-29IVV250718P00560000
555 P27.55-47.42%61904-23IVV250718P00555000
550 P5.30-21.71%1605-14IVV250718P00550000
545 P40.60+192.09%12504-08IVV250718P00545000
540 P19.10+30.82%252604-30IVV250718P00540000
535 P4.30-60.19%232305-13IVV250718P00535000
530 P4.18-51.40%1205905-13IVV250718P00530000
525 P8.20-36.38%62205-02IVV250718P00525000
520 P8.50-64.88%26905-01IVV250718P00520000
515 P2.50-55.36%11805-14IVV250718P00515000
510 P3.60-21.74%14105-12IVV250718P00510000
505 P15.00-54.13%1304-09IVV250718P00505000
500 P7.35-27.59%1810004-29IVV250718P00500000
495 P6.20+34.78%21404-29IVV250718P00495000
490 P12.76-28.83%207204-22IVV250718P00490000
485 P16.80+170.97%13104-08IVV250718P00485000
480 P3.30-40.97%16038805-02IVV250718P00480000
475 P14.10+161.11%65504-10IVV250718P00475000
470 P3.50-35.19%1505-01IVV250718P00470000
465 P5.600%6603-10IVV250718P00465000
460 P3.70-48.61%11904-30IVV250718P00460000
455 P5.70-14.93%335204-15IVV250718P00455000
450 P0.90-72.31%51405-12IVV250718P00450000
445 P2.27-69.12%2101-17IVV250718P00445000
440 P15.600%2104-09IVV250718P00440000
435 P4.90-29.70%192004-16IVV250718P00435000
430 P1.13-79.82%21105-09IVV250718P00430000
425 P8.50+30.77%4204-11IVV250718P00425000
420 P00%0IVV250718P00420000
415 P00%0IVV250718P00415000
410 P1.29-45.57%1205-06IVV250718P00410000
405 P00%0IVV250718P00405000
400 P5.65+82.26%1504-08IVV250718P00400000
395 P3.40-50.72%1204-30IVV250718P00395000
390 P00%0IVV250718P00390000
385 P2.400.00%1204-30IVV250718P00385000
380 P00%0IVV250718P00380000
375 P2.15-24.56%1410-22IVV250718P00375000
370 P00%0IVV250718P00370000
365 P2.000%1110-24IVV250718P00365000
360 P1.800%1110-22IVV250718P00360000
355 P3.00+172.73%1304-30IVV250718P00355000
350 P5.00+163.16%1304-08IVV250718P00350000
345 P00%0IVV250718P00345000
340 P00%0IVV250718P00340000
335 P00%0IVV250718P00335000
330 P1.300%1110-24IVV250718P00330000
325 P00%0IVV250718P00325000
320 P1.15-23.33%1210-23IVV250718P00320000
315 P00%0IVV250718P00315000
310 P3.22+180.00%1204-07IVV250718P00310000
305 P00%0IVV250718P00305000
300 P1.50+66.67%2304-04IVV250718P00300000
295 P00%0IVV250718P00295000
290 P2.80+229.41%1304-07IVV250718P00290000
285 P00%0IVV250718P00285000
280 P1.30+73.33%2504-04IVV250718P00280000
275 P0.750%1110-24IVV250718P00275000
270 P1.13+73.85%2104-04IVV250718P00270000
265 P1.37+204.44%6404-04IVV250718P00265000


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