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 Sep 19, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
881563278450


IVV Sep 19, 2025 Exp. - Volume by Strike
Puts
Calls

IVV Sep 19, 2025 Exp. - Open Interest by Strike

Puts
Calls

IVV Sep 19, 2025 Exp. - Max Pain @ $540.00

Puts
Calls


IVV Sep 19, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
815 C00%0IVV250919C00815000
810 C00%0IVV250919C00810000
805 C00%0IVV250919C00805000
800 C00%0IVV250919C00800000
795 C00%0IVV250919C00795000
790 C00%0IVV250919C00790000
785 C00%0IVV250919C00785000
780 C00%0IVV250919C00780000
775 C00%0IVV250919C00775000
770 C00%0IVV250919C00770000
765 C00%0IVV250919C00765000
760 C00%0IVV250919C00760000
755 C00%0IVV250919C00755000
750 C00%0IVV250919C00750000
745 C00%0IVV250919C00745000
740 C00%0IVV250919C00740000
735 C00%0IVV250919C00735000
730 C00%0IVV250919C00730000
725 C00%0IVV250919C00725000
720 C00%0IVV250919C00720000
715 C00%0IVV250919C00715000
710 C00%0IVV250919C00710000
705 C00%0IVV250919C00705000
700 C00%0IVV250919C00700000
695 C00%0IVV250919C00695000
690 C3.250%1101-06IVV250919C00690000
685 C00%0IVV250919C00685000
680 C00%0IVV250919C00680000
675 C00%0IVV250919C00675000
670 C4.600%1102-27IVV250919C00670000
665 C00%0IVV250919C00665000
660 C1.70-69.09%1303-26IVV250919C00660000
655 C00%0IVV250919C00655000
650 C2.34-54.12%8604-04IVV250919C00650000
645 C1.80+71.43%11005-07IVV250919C00645000
640 C15.70-3.68%4212-27IVV250919C00640000
635 C5.05-71.14%82405-12IVV250919C00635000
630 C6.36+3.08%11303-25IVV250919C00630000
625 C7.50+23.97%1312505-12IVV250919C00625000
620 C10.90+53.52%64405-14IVV250919C00620000
615 C13.33+20.09%23605-13IVV250919C00615000
610 C15.40+71.11%544605-14IVV250919C00610000
605 C18.21+0.33%69305-14IVV250919C00605000
600 C22.10+5.24%1915905-15IVV250919C00600000
595 C25.00+4.08%247105-15IVV250919C00595000
590 C27.00-1.03%589505-14IVV250919C00590000
585 C31.30+213.00%42705-15IVV250919C00585000
580 C30.00+104.08%111005-12IVV250919C00580000
575 C39.30+4.24%22405-15IVV250919C00575000
570 C31.60+8.03%564505-02IVV250919C00570000
565 C35.40+9.67%121705-02IVV250919C00565000
560 C39.05+12.86%201705-02IVV250919C00560000
555 C53.20+21.99%11305-14IVV250919C00555000
550 C42.73+13.95%25905-01IVV250919C00550000
545 C46.34+32.40%6905-01IVV250919C00545000
540 C64.55+11.64%258605-15IVV250919C00540000
535 C69.60+32.50%455505-14IVV250919C00535000
530 C33.95-14.27%103504-22IVV250919C00530000
525 C60.39+122.84%4505-09IVV250919C00525000
520 C84.70+38.26%284405-15IVV250919C00520000
515 C60.33+24.14%502704-25IVV250919C00515000
510 C38.70-64.27%11804-09IVV250919C00510000
505 C76.04+91.54%1305-01IVV250919C00505000
500 C67.60-32.40%42004-24IVV250919C00500000
495 C00%0IVV250919C00495000
490 C61.95-27.77%43204-04IVV250919C00490000
485 C71.70-49.76%84604-11IVV250919C00485000
480 C75.30+25.92%4504-11IVV250919C00480000
475 C00%0IVV250919C00475000
470 C130.200%2110-08IVV250919C00470000
465 C00%0IVV250919C00465000
460 C126.92-24.81%2503-07IVV250919C00460000
455 C00%0IVV250919C00455000
450 C00%0IVV250919C00450000
445 C00%0IVV250919C00445000
440 C120.00-33.22%5504-14IVV250919C00440000
435 C112.000%2104-11IVV250919C00435000
430 C114.840%6304-11IVV250919C00430000
425 C151.520%2105-02IVV250919C00425000
420 C00%0IVV250919C00420000
415 C00%0IVV250919C00415000
410 C00%0IVV250919C00410000
405 C00%0IVV250919C00405000
400 C00%0IVV250919C00400000
395 C00%0IVV250919C00395000
390 C00%0IVV250919C00390000
385 C00%0IVV250919C00385000
380 C00%0IVV250919C00380000
375 C00%0IVV250919C00375000
370 C00%0IVV250919C00370000
365 C00%0IVV250919C00365000
360 C00%0IVV250919C00360000
355 C00%0IVV250919C00355000
350 C00%0IVV250919C00350000
345 C00%0IVV250919C00345000
340 C00%0IVV250919C00340000
335 C00%0IVV250919C00335000
330 C00%0IVV250919C00330000
325 C272.000%1110-29IVV250919C00325000
320 C00%0IVV250919C00320000
315 C00%0IVV250919C00315000
310 C00%0IVV250919C00310000
305 C00%0IVV250919C00305000
300 C272.70+0.07%1108-27IVV250919C00300000
295 C00%0IVV250919C00295000
290 C00%0IVV250919C00290000
285 C00%0IVV250919C00285000
280 C00%0IVV250919C00280000
275 C00%0IVV250919C00275000
270 C00%0IVV250919C00270000
265 C00%0IVV250919C00265000
260 C00%0IVV250919C00260000
255 C00%0IVV250919C00255000
250 C00%0IVV250919C00250000
245 C00%0IVV250919C00245000
Puts
StrikePriceChangeVolOILastContract Name
815 P00%0IVV250919P00815000
810 P00%0IVV250919P00810000
805 P00%0IVV250919P00805000
800 P00%0IVV250919P00800000
795 P00%0IVV250919P00795000
790 P00%0IVV250919P00790000
785 P00%0IVV250919P00785000
780 P00%0IVV250919P00780000
775 P00%0IVV250919P00775000
770 P00%0IVV250919P00770000
765 P00%0IVV250919P00765000
760 P00%0IVV250919P00760000
755 P252.100%1004-09IVV250919P00755000
750 P00%0IVV250919P00750000
745 P00%0IVV250919P00745000
740 P00%0IVV250919P00740000
735 P00%0IVV250919P00735000
730 P00%0IVV250919P00730000
725 P00%0IVV250919P00725000
720 P00%0IVV250919P00720000
715 P00%0IVV250919P00715000
710 P00%0IVV250919P00710000
705 P00%0IVV250919P00705000
700 P00%0IVV250919P00700000
695 P00%0IVV250919P00695000
690 P00%0IVV250919P00690000
685 P00%0IVV250919P00685000
680 P00%0IVV250919P00680000
675 P00%0IVV250919P00675000
670 P00%0IVV250919P00670000
665 P00%0IVV250919P00665000
660 P157.100%1004-09IVV250919P00660000
655 P00%0IVV250919P00655000
650 P146.900%1004-09IVV250919P00650000
645 P40.000%6302-06IVV250919P00645000
640 P00%0IVV250919P00640000
635 P39.40-6.64%16511-27IVV250919P00635000
630 P55.50+79.61%27303-04IVV250919P00630000
625 P122.20+51.74%213804-09IVV250919P00625000
620 P27.80-7.95%43602-05IVV250919P00620000
615 P54.18+8.10%10203-28IVV250919P00615000
610 P39.10-3.22%2510-16IVV250919P00610000
605 P26.600.00%71405-15IVV250919P00605000
600 P33.20+25.24%2203-07IVV250919P00600000
595 P22.50-36.82%81005-13IVV250919P00595000
590 P39.44+122.82%1303-10IVV250919P00590000
585 P22.05+23.88%5605-12IVV250919P00585000
580 P14.39+0.63%71302-13IVV250919P00580000
575 P32.50-4.41%1108-29IVV250919P00575000
570 P13.500%8102-21IVV250919P00570000
565 P18.10+8.38%4101-03IVV250919P00565000
560 P54.52-11.99%5704-10IVV250919P00560000
555 P15.180%1002-27IVV250919P00555000
550 P10.38-1.70%62105-15IVV250919P00550000
545 P10.180%804001-31IVV250919P00545000
540 P21.00+41.89%103103-10IVV250919P00540000
535 P29.40+167.27%2304-14IVV250919P00535000
530 P7.10-64.50%108305-13IVV250919P00530000
525 P9.40-57.47%25112-05IVV250919P00525000
520 P19.89-28.19%21704-23IVV250919P00520000
515 P24.30-24.06%71204-09IVV250919P00515000
510 P40.00+2.83%2604-09IVV250919P00510000
505 P36.50-3.95%2404-08IVV250919P00505000
500 P4.72-61.87%102405-14IVV250919P00500000
495 P12.220%1107-23IVV250919P00495000
490 P4.70-28.79%43305-12IVV250919P00490000
485 P00%0IVV250919P00485000
480 P6.24-41.85%21205-09IVV250919P00480000
475 P7.33+7.79%31203-31IVV250919P00475000
470 P2.98-70.20%101205-14IVV250919P00470000
465 P00%0IVV250919P00465000
460 P8.00-42.86%2404-24IVV250919P00460000
455 P00%0IVV250919P00455000
450 P2.06-78.20%14305-13IVV250919P00450000
445 P2.14-71.95%1105-12IVV250919P00445000
440 P4.00-77.78%2205-05IVV250919P00440000
435 P00%0IVV250919P00435000
430 P11.250%2104-04IVV250919P00430000
425 P00%0IVV250919P00425000
420 P1.45-3.33%1205-14IVV250919P00420000
415 P00%0IVV250919P00415000
410 P5.100%2110-04IVV250919P00410000
405 P00%0IVV250919P00405000
400 P1.17-90.45%1605-14IVV250919P00400000
395 P00%0IVV250919P00395000
390 P1.84-83.17%2105-09IVV250919P00390000
385 P00%0IVV250919P00385000
380 P2.00-15.97%4402-18IVV250919P00380000
375 P3.600%2110-04IVV250919P00375000
370 P2.03-20.08%5602-03IVV250919P00370000
365 P3.000%3310-31IVV250919P00365000
360 P3.110%2110-11IVV250919P00360000
355 P00%0IVV250919P00355000
350 P3.37-32.60%1304-14IVV250919P00350000
345 P00%0IVV250919P00345000
340 P00%0IVV250919P00340000
335 P00%0IVV250919P00335000
330 P00%0IVV250919P00330000
325 P00%0IVV250919P00325000
320 P00%0IVV250919P00320000
315 P00%0IVV250919P00315000
310 P00%0IVV250919P00310000
305 P00%0IVV250919P00305000
300 P1.70-22.37%2304-04IVV250919P00300000
295 P00%0IVV250919P00295000
290 P00%0IVV250919P00290000
285 P00%0IVV250919P00285000
280 P0.950%1111-21IVV250919P00280000
275 P1.870%844208-02IVV250919P00275000
270 P3.020%1004-07IVV250919P00270000
265 P3.04+90.00%1104-07IVV250919P00265000
260 P00%0IVV250919P00260000
255 P00%0IVV250919P00255000
250 P00%0IVV250919P00250000
245 P00%0IVV250919P00245000


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