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

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 Aug 15, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
464278240470


IVV Aug 15, 2025 Exp. - Volume by Strike
Puts
Calls

IVV Aug 15, 2025 Exp. - Open Interest by Strike

Puts
Calls

IVV Aug 15, 2025 Exp. - Max Pain @ $580.00

Puts
Calls


IVV Aug 15, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
795 C00%0IVV250815C00795000
790 C00%0IVV250815C00790000
785 C00%0IVV250815C00785000
780 C00%0IVV250815C00780000
775 C00%0IVV250815C00775000
770 C00%0IVV250815C00770000
765 C00%0IVV250815C00765000
760 C00%0IVV250815C00760000
755 C0.900%2212-16IVV250815C00755000
750 C00%0IVV250815C00750000
745 C00%0IVV250815C00745000
740 C00%0IVV250815C00740000
735 C00%0IVV250815C00735000
730 C00%0IVV250815C00730000
725 C00%0IVV250815C00725000
720 C00%0IVV250815C00720000
715 C00%0IVV250815C00715000
710 C1.900%1111-06IVV250815C00710000
705 C00%0IVV250815C00705000
700 C00%0IVV250815C00700000
695 C2.070%1107-24IVV250815C00695000
690 C00%0IVV250815C00690000
685 C00%0IVV250815C00685000
680 C00%0IVV250815C00680000
675 C2.900%1102-13IVV250815C00675000
670 C0.90-85.00%1205-14IVV250815C00670000
665 C00%0IVV250815C00665000
660 C00%0IVV250815C00660000
655 C00%0IVV250815C00655000
650 C2.03-39.04%151603-11IVV250815C00650000
645 C0.61-95.55%2204-08IVV250815C00645000
640 C2.61-8.42%21405-15IVV250815C00640000
635 C16.20+55.77%2101-30IVV250815C00635000
630 C4.90+5.60%41005-15IVV250815C00630000
625 C3.00-17.13%12405-06IVV250815C00625000
620 C7.45+0.68%15205-14IVV250815C00620000
615 C9.500.00%55305-14IVV250815C00615000
610 C9.10+82.00%61805-12IVV250815C00610000
605 C14.50+55.08%11605-15IVV250815C00605000
600 C16.20+14.25%246505-13IVV250815C00600000
595 C19.20-1.54%14005-14IVV250815C00595000
590 C23.03+1.90%45005-15IVV250815C00590000
585 C24.88+42.17%17305-15IVV250815C00585000
580 C29.50+37.85%506805-13IVV250815C00580000
575 C34.62+5.87%12605-15IVV250815C00575000
570 C24.90+60.44%6905-09IVV250815C00570000
565 C36.02+23.78%32205-12IVV250815C00565000
560 C43.60-3.77%41305-15IVV250815C00560000
555 C29.30-57.35%2803-31IVV250815C00555000
550 C34.50+38.17%7804-29IVV250815C00550000
545 C31.95+10.06%2304-24IVV250815C00545000
540 C59.84+75.59%11305-15IVV250815C00540000
535 C32.85-19.29%252504-10IVV250815C00535000
530 C42.18+62.86%42604-25IVV250815C00530000
525 C45.25+122.91%424304-14IVV250815C00525000
520 C77.20+64.26%21705-15IVV250815C00520000
515 C90.400%221110-08IVV250815C00515000
510 C00%0IVV250815C00510000
505 C00%0IVV250815C00505000
500 C00%0IVV250815C00500000
495 C00%0IVV250815C00495000
490 C00%0IVV250815C00490000
485 C115.600%2110-09IVV250815C00485000
480 C101.25-26.33%2203-20IVV250815C00480000
475 C00%0IVV250815C00475000
470 C122.010%1105-13IVV250815C00470000
465 C126.700%1105-13IVV250815C00465000
460 C00%0IVV250815C00460000
455 C00%0IVV250815C00455000
450 C00%0IVV250815C00450000
445 C00%0IVV250815C00445000
440 C177.80+3.01%3312-24IVV250815C00440000
435 C00%0IVV250815C00435000
430 C00%0IVV250815C00430000
425 C00%0IVV250815C00425000
420 C00%0IVV250815C00420000
415 C00%0IVV250815C00415000
410 C00%0IVV250815C00410000
405 C00%0IVV250815C00405000
400 C00%0IVV250815C00400000
395 C00%0IVV250815C00395000
390 C00%0IVV250815C00390000
385 C00%0IVV250815C00385000
380 C00%0IVV250815C00380000
375 C00%0IVV250815C00375000
370 C00%0IVV250815C00370000
365 C00%0IVV250815C00365000
360 C00%0IVV250815C00360000
355 C00%0IVV250815C00355000
350 C00%0IVV250815C00350000
345 C00%0IVV250815C00345000
340 C00%0IVV250815C00340000
335 C00%0IVV250815C00335000
330 C00%0IVV250815C00330000
325 C00%0IVV250815C00325000
320 C00%0IVV250815C00320000
315 C00%0IVV250815C00315000
310 C00%0IVV250815C00310000
305 C00%0IVV250815C00305000
300 C00%0IVV250815C00300000
295 C00%0IVV250815C00295000
290 C00%0IVV250815C00290000
285 C00%0IVV250815C00285000
280 C00%0IVV250815C00280000
275 C273.000%1104-23IVV250815C00275000
270 C00%0IVV250815C00270000
265 C00%0IVV250815C00265000
260 C00%0IVV250815C00260000
Puts
StrikePriceChangeVolOILastContract Name
795 P00%0IVV250815P00795000
790 P00%0IVV250815P00790000
785 P00%0IVV250815P00785000
780 P00%0IVV250815P00780000
775 P00%0IVV250815P00775000
770 P00%0IVV250815P00770000
765 P00%0IVV250815P00765000
760 P00%0IVV250815P00760000
755 P00%0IVV250815P00755000
750 P00%0IVV250815P00750000
745 P00%0IVV250815P00745000
740 P00%0IVV250815P00740000
735 P00%0IVV250815P00735000
730 P00%0IVV250815P00730000
725 P00%0IVV250815P00725000
720 P00%0IVV250815P00720000
715 P00%0IVV250815P00715000
710 P00%0IVV250815P00710000
705 P00%0IVV250815P00705000
700 P00%0IVV250815P00700000
695 P00%0IVV250815P00695000
690 P00%0IVV250815P00690000
685 P00%0IVV250815P00685000
680 P00%0IVV250815P00680000
675 P00%0IVV250815P00675000
670 P00%0IVV250815P00670000
665 P81.400%2010-16IVV250815P00665000
660 P00%0IVV250815P00660000
655 P00%0IVV250815P00655000
650 P00%0IVV250815P00650000
645 P00%0IVV250815P00645000
640 P00%0IVV250815P00640000
635 P37.600%4011-27IVV250815P00635000
630 P27.50-4.51%41602-18IVV250815P00630000
625 P28.20+3.68%12501-30IVV250815P00625000
620 P75.53+190.50%25019504-03IVV250815P00620000
615 P26.50-1.12%21401-28IVV250815P00615000
610 P00%0IVV250815P00610000
605 P00%0IVV250815P00605000
600 P26.30-20.30%121002-27IVV250815P00600000
595 P25.50-20.56%1205-12IVV250815P00595000
590 P53.70+48.75%2104-14IVV250815P00590000
585 P18.29-19.43%21605-12IVV250815P00585000
580 P14.30-14.88%81405-13IVV250815P00580000
575 P18.37-15.35%41103-25IVV250815P00575000
570 P26.90+5.20%4203-12IVV250815P00570000
565 P23.00-53.32%22905-01IVV250815P00565000
560 P12.00-38.46%12005-12IVV250815P00560000
555 P28.47+41.64%16504-03IVV250815P00555000
550 P7.80-70.57%4605-15IVV250815P00550000
545 P7.30-51.66%12205-14IVV250815P00545000
540 P13.900%5503-19IVV250815P00540000
535 P21.75+113.24%212004-24IVV250815P00535000
530 P17.000%6204-25IVV250815P00530000
525 P12.50-71.78%3305-01IVV250815P00525000
520 P15.43-31.12%21204-25IVV250815P00520000
515 P18.00+148.28%2504-14IVV250815P00515000
510 P7.57-4.42%49405-09IVV250815P00510000
505 P6.33-46.67%1305-08IVV250815P00505000
500 P9.00-60.87%11104-29IVV250815P00500000
495 P34.600%1104-09IVV250815P00495000
490 P9.58-67.85%2204-25IVV250815P00490000
485 P2.45-86.00%1305-12IVV250815P00485000
480 P21.04+163.33%2204-04IVV250815P00480000
475 P7.70+32.76%5404-03IVV250815P00475000
470 P00%0IVV250815P00470000
465 P00%0IVV250815P00465000
460 P3.50-77.66%2105-02IVV250815P00460000
455 P00%0IVV250815P00455000
450 P14.000%1104-07IVV250815P00450000
445 P00%0IVV250815P00445000
440 P6.800%212104-16IVV250815P00440000
435 P00%0IVV250815P00435000
430 P10.54+170.95%2104-04IVV250815P00430000
425 P00%0IVV250815P00425000
420 P00%0IVV250815P00420000
415 P00%0IVV250815P00415000
410 P1.79-77.11%2105-02IVV250815P00410000
405 P00%0IVV250815P00405000
400 P4.98+116.52%2704-04IVV250815P00400000
395 P1.45-17.14%2203-24IVV250815P00395000
390 P2.15-29.51%1211-19IVV250815P00390000
385 P8.90+111.90%141804-09IVV250815P00385000
380 P8.400%7704-09IVV250815P00380000
375 P1.700%1111-20IVV250815P00375000
370 P2.000%1104-03IVV250815P00370000
365 P00%0IVV250815P00365000
360 P00%0IVV250815P00360000
355 P1.400%1111-19IVV250815P00355000
350 P1.250%1111-20IVV250815P00350000
345 P00%0IVV250815P00345000
340 P00%0IVV250815P00340000
335 P1.100%1111-19IVV250815P00335000
330 P1.900%2104-04IVV250815P00330000
325 P0.950%1111-20IVV250815P00325000
320 P5.500%1104-08IVV250815P00320000
315 P00%0IVV250815P00315000
310 P00%0IVV250815P00310000
305 P00%0IVV250815P00305000
300 P00%0IVV250815P00300000
295 P00%0IVV250815P00295000
290 P3.100%1004-07IVV250815P00290000
285 P00%0IVV250815P00285000
280 P1.300%2104-04IVV250815P00280000
275 P1.820%844208-02IVV250815P00275000
270 P2.800%1104-07IVV250815P00270000
265 P2.80+133.33%3204-07IVV250815P00265000
260 P00%0IVV250815P00260000


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