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 Oct 17, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
305328212358


IVV Oct 17, 2025 Exp. - Volume by Strike
Puts
Calls

IVV Oct 17, 2025 Exp. - Open Interest by Strike

Puts
Calls

IVV Oct 17, 2025 Exp. - Max Pain @ $590.00

Puts
Calls


IVV Oct 17, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
850 C00%0IVV251017C00850000
845 C00%0IVV251017C00845000
840 C00%0IVV251017C00840000
835 C00%0IVV251017C00835000
830 C00%0IVV251017C00830000
825 C00%0IVV251017C00825000
820 C00%0IVV251017C00820000
815 C00%0IVV251017C00815000
810 C00%0IVV251017C00810000
805 C00%0IVV251017C00805000
800 C00%0IVV251017C00800000
795 C00%0IVV251017C00795000
790 C00%0IVV251017C00790000
785 C00%0IVV251017C00785000
780 C00%0IVV251017C00780000
775 C2.950%3311-19IVV251017C00775000
770 C00%0IVV251017C00770000
765 C00%0IVV251017C00765000
760 C00%0IVV251017C00760000
755 C00%0IVV251017C00755000
750 C00%0IVV251017C00750000
745 C00%0IVV251017C00745000
740 C00%0IVV251017C00740000
735 C00%0IVV251017C00735000
730 C00%0IVV251017C00730000
725 C00%0IVV251017C00725000
720 C00%0IVV251017C00720000
715 C00%0IVV251017C00715000
710 C00%0IVV251017C00710000
705 C2.150%2102-07IVV251017C00705000
700 C1.850%1102-12IVV251017C00700000
695 C00%0IVV251017C00695000
690 C00%0IVV251017C00690000
685 C0.90-71.88%2103-07IVV251017C00685000
680 C4.300%1101-16IVV251017C00680000
675 C00%0IVV251017C00675000
670 C00%0IVV251017C00670000
665 C7.200%1001-16IVV251017C00665000
660 C2.70-66.25%21003-07IVV251017C00660000
655 C1.45-50.85%1404-14IVV251017C00655000
650 C0.71-84.12%2804-09IVV251017C00650000
645 C00%0IVV251017C00645000
640 C6.90-51.06%2205-13IVV251017C00640000
635 C1.50-76.49%1304-09IVV251017C00635000
630 C10.03+48.15%1205-13IVV251017C00630000
625 C12.40+6.90%428605-14IVV251017C00625000
620 C14.63-42.40%101305-13IVV251017C00620000
615 C16.58+3.62%61805-14IVV251017C00615000
610 C19.09+40.06%484305-14IVV251017C00610000
605 C21.70+128.42%25005-14IVV251017C00605000
600 C24.60+39.14%608205-14IVV251017C00600000
595 C28.30+2.91%63005-15IVV251017C00595000
590 C31.43+1.72%23105-15IVV251017C00590000
585 C16.12+17.24%14104-15IVV251017C00585000
580 C37.53+10.38%121405-14IVV251017C00580000
575 C40.80+38.78%4505-14IVV251017C00575000
570 C45.90+35.40%283005-15IVV251017C00570000
565 C19.51+35.49%1204-21IVV251017C00565000
560 C37.50+14.02%6405-06IVV251017C00560000
555 C00%0IVV251017C00555000
550 C44.21+9.30%1805-01IVV251017C00550000
545 C38.10-50.00%171704-14IVV251017C00545000
540 C51.70-36.09%2105-07IVV251017C00540000
535 C86.60+8.93%1501-15IVV251017C00535000
530 C56.76+7.32%33005-06IVV251017C00530000
525 C47.50-49.14%11704-23IVV251017C00525000
520 C38.27-32.64%173004-21IVV251017C00520000
515 C43.65+11.58%1304-22IVV251017C00515000
510 C80.55+48.62%781905-02IVV251017C00510000
505 C00%0IVV251017C00505000
500 C00%0IVV251017C00500000
495 C00%0IVV251017C00495000
490 C80.83+25.51%8504-30IVV251017C00490000
485 C119.400%2205-15IVV251017C00485000
480 C83.90-40.47%2204-24IVV251017C00480000
475 C71.00+10.94%1304-09IVV251017C00475000
470 C00%0IVV251017C00470000
465 C00%0IVV251017C00465000
460 C147.50-12.92%5501-02IVV251017C00460000
455 C00%0IVV251017C00455000
450 C00%0IVV251017C00450000
445 C00%0IVV251017C00445000
440 C00%0IVV251017C00440000
435 C00%0IVV251017C00435000
430 C00%0IVV251017C00430000
425 C00%0IVV251017C00425000
420 C00%0IVV251017C00420000
415 C00%0IVV251017C00415000
410 C00%0IVV251017C00410000
405 C00%0IVV251017C00405000
400 C00%0IVV251017C00400000
395 C00%0IVV251017C00395000
390 C00%0IVV251017C00390000
385 C00%0IVV251017C00385000
380 C00%0IVV251017C00380000
375 C00%0IVV251017C00375000
370 C00%0IVV251017C00370000
365 C00%0IVV251017C00365000
360 C00%0IVV251017C00360000
355 C00%0IVV251017C00355000
350 C00%0IVV251017C00350000
345 C00%0IVV251017C00345000
340 C00%0IVV251017C00340000
335 C00%0IVV251017C00335000
330 C00%0IVV251017C00330000
325 C00%0IVV251017C00325000
320 C00%0IVV251017C00320000
315 C00%0IVV251017C00315000
310 C00%0IVV251017C00310000
305 C00%0IVV251017C00305000
300 C00%0IVV251017C00300000
295 C00%0IVV251017C00295000
290 C00%0IVV251017C00290000
285 C00%0IVV251017C00285000
280 C229.200%1104-07IVV251017C00280000
275 C00%0IVV251017C00275000
270 C00%0IVV251017C00270000
265 C00%0IVV251017C00265000
260 C00%0IVV251017C00260000
255 C00%0IVV251017C00255000
250 C00%0IVV251017C00250000
245 C00%0IVV251017C00245000
Puts
StrikePriceChangeVolOILastContract Name
850 P00%0IVV251017P00850000
845 P00%0IVV251017P00845000
840 P00%0IVV251017P00840000
835 P00%0IVV251017P00835000
830 P00%0IVV251017P00830000
825 P00%0IVV251017P00825000
820 P00%0IVV251017P00820000
815 P00%0IVV251017P00815000
810 P00%0IVV251017P00810000
805 P00%0IVV251017P00805000
800 P00%0IVV251017P00800000
795 P00%0IVV251017P00795000
790 P00%0IVV251017P00790000
785 P00%0IVV251017P00785000
780 P00%0IVV251017P00780000
775 P00%0IVV251017P00775000
770 P00%0IVV251017P00770000
765 P00%0IVV251017P00765000
760 P00%0IVV251017P00760000
755 P00%0IVV251017P00755000
750 P00%0IVV251017P00750000
745 P00%0IVV251017P00745000
740 P00%0IVV251017P00740000
735 P00%0IVV251017P00735000
730 P00%0IVV251017P00730000
725 P00%0IVV251017P00725000
720 P00%0IVV251017P00720000
715 P00%0IVV251017P00715000
710 P00%0IVV251017P00710000
705 P00%0IVV251017P00705000
700 P00%0IVV251017P00700000
695 P00%0IVV251017P00695000
690 P00%0IVV251017P00690000
685 P00%0IVV251017P00685000
680 P00%0IVV251017P00680000
675 P00%0IVV251017P00675000
670 P00%0IVV251017P00670000
665 P57.000%2102-06IVV251017P00665000
660 P00%0IVV251017P00660000
655 P00%0IVV251017P00655000
650 P41.60-8.77%22802-18IVV251017P00650000
645 P40.900%623102-06IVV251017P00645000
640 P38.30-14.32%2202-06IVV251017P00640000
635 P42.00-17.97%6411-11IVV251017P00635000
630 P42.80+23.70%41302-28IVV251017P00630000
625 P31.40-6.82%689302-05IVV251017P00625000
620 P42.00+61.54%22403-04IVV251017P00620000
615 P29.800%84001-17IVV251017P00615000
610 P31.10-26.48%111405-15IVV251017P00610000
605 P50.80+90.33%1103-11IVV251017P00605000
600 P57.700%1109-10IVV251017P00600000
595 P93.30+102.61%24004-07IVV251017P00595000
590 P00%0IVV251017P00590000
585 P22.05+2.08%5505-15IVV251017P00585000
580 P22.000%4101-03IVV251017P00580000
575 P00%0IVV251017P00575000
570 P62.00+121.43%61904-04IVV251017P00570000
565 P18.20-59.99%1105-12IVV251017P00565000
560 P15.25-20.16%5505-15IVV251017P00560000
555 P14.800%14702-21IVV251017P00555000
550 P27.40-17.62%6804-28IVV251017P00550000
545 P23.60-26.71%32304-29IVV251017P00545000
540 P16.70+10.60%22611-15IVV251017P00540000
535 P13.15-31.69%2211-13IVV251017P00535000
530 P9.500%1105-14IVV251017P00530000
525 P15.50-53.80%1305-08IVV251017P00525000
520 P14.02-6.53%12405-08IVV251017P00520000
515 P00%0IVV251017P00515000
510 P14.150%2205-01IVV251017P00510000
505 P29.96+244.37%10604-04IVV251017P00505000
500 P11.70-25.95%21305-02IVV251017P00500000
495 P13.300%623104-25IVV251017P00495000
490 P32.500%1104-08IVV251017P00490000
485 P12.40-60.63%979704-24IVV251017P00485000
480 P5.96-14.86%1902-26IVV251017P00480000
475 P28.500%3304-08IVV251017P00475000
470 P15.00+145.90%1104-08IVV251017P00470000
465 P25.80+332.89%2204-09IVV251017P00465000
460 P3.90-29.35%1205-12IVV251017P00460000
455 P6.200%1111-21IVV251017P00455000
450 P11.64+1.13%11104-22IVV251017P00450000
445 P00%0IVV251017P00445000
440 P00%0IVV251017P00440000
435 P00%0IVV251017P00435000
430 P10.500%1104-21IVV251017P00430000
425 P00%0IVV251017P00425000
420 P00%0IVV251017P00420000
415 P00%0IVV251017P00415000
410 P00%0IVV251017P00410000
405 P00%0IVV251017P00405000
400 P2.300.00%2402-12IVV251017P00400000
395 P00%0IVV251017P00395000
390 P00%0IVV251017P00390000
385 P3.590%2104-25IVV251017P00385000
380 P3.900%1111-07IVV251017P00380000
375 P00%0IVV251017P00375000
370 P00%0IVV251017P00370000
365 P2.650%4410-30IVV251017P00365000
360 P00%0IVV251017P00360000
355 P00%0IVV251017P00355000
350 P00%0IVV251017P00350000
345 P00%0IVV251017P00345000
340 P00%0IVV251017P00340000
335 P00%0IVV251017P00335000
330 P00%0IVV251017P00330000
325 P00%0IVV251017P00325000
320 P00%0IVV251017P00320000
315 P00%0IVV251017P00315000
310 P00%0IVV251017P00310000
305 P00%0IVV251017P00305000
300 P4.85+49.23%1104-09IVV251017P00300000
295 P00%0IVV251017P00295000
290 P00%0IVV251017P00290000
285 P00%0IVV251017P00285000
280 P3.35+260.22%3204-09IVV251017P00280000
275 P00%0IVV251017P00275000
270 P00%0IVV251017P00270000
265 P00%0IVV251017P00265000
260 P00%0IVV251017P00260000
255 P00%0IVV251017P00255000
250 P00%0IVV251017P00250000
245 P00%0IVV251017P00245000


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