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 Dec 19, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
7,011670176654


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

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

Puts
Calls

IVV Dec 19, 2025 Exp. - Max Pain @ $560.00

Puts
Calls


IVV Dec 19, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
850 C0.90+260.00%1102-20IVV251219C00850000
845 C00%0IVV251219C00845000
840 C00%0IVV251219C00840000
835 C00%0IVV251219C00835000
830 C00%0IVV251219C00830000
825 C00%0IVV251219C00825000
820 C00%0IVV251219C00820000
815 C00%0IVV251219C00815000
810 C00%0IVV251219C00810000
805 C00%0IVV251219C00805000
800 C00%0IVV251219C00800000
795 C00%0IVV251219C00795000
790 C00%0IVV251219C00790000
785 C00%0IVV251219C00785000
780 C00%0IVV251219C00780000
775 C00%0IVV251219C00775000
770 C00%0IVV251219C00770000
765 C00%0IVV251219C00765000
760 C00%0IVV251219C00760000
755 C2.400%1110-15IVV251219C00755000
750 C00%0IVV251219C00750000
745 C1.750%1102-13IVV251219C00745000
740 C1.38-10.97%101103-03IVV251219C00740000
735 C00%0IVV251219C00735000
730 C00%0IVV251219C00730000
725 C3.370%2101-31IVV251219C00725000
720 C00%0IVV251219C00720000
715 C2.900%3310-31IVV251219C00715000
710 C0.77-83.26%1103-26IVV251219C00710000
705 C00%0IVV251219C00705000
700 C1.00-41.18%84105-08IVV251219C00700000
695 C2.440%3303-06IVV251219C00695000
690 C00%0IVV251219C00690000
685 C0.44-64.80%1404-07IVV251219C00685000
680 C1.23-45.33%6703-28IVV251219C00680000
675 C2.45-46.74%1103-26IVV251219C00675000
670 C3.00-25.00%1203-26IVV251219C00670000
665 C3.40+183.33%1205-06IVV251219C00665000
660 C1.60-60.00%11412504-08IVV251219C00660000
655 C00%0IVV251219C00655000
650 C3.00-11.76%21804-28IVV251219C00650000
645 C8.09-10.11%1603-10IVV251219C00645000
640 C5.00-35.06%12604-24IVV251219C00640000
635 C11.000%2103-10IVV251219C00635000
630 C8.50-12.82%2503-28IVV251219C00630000
625 C16.64+141.16%11505-12IVV251219C00625000
620 C21.70+4.83%19005-15IVV251219C00620000
615 C18.00+208.22%114805-08IVV251219C00615000
610 C25.50+42.46%16805-13IVV251219C00610000
605 C21.00+303.85%32705-01IVV251219C00605000
600 C34.40+19.44%16205-15IVV251219C00600000
595 C26.70+90.99%23505-02IVV251219C00595000
590 C28.70+46.80%4505-02IVV251219C00590000
585 C21.95+6.55%102304-11IVV251219C00585000
580 C45.75+32.61%1232805-13IVV251219C00580000
575 C34.90+49.15%101505-01IVV251219C00575000
570 C43.51+15.26%26705-08IVV251219C00570000
565 C52.60+25.24%11005-12IVV251219C00565000
560 C43.50-5.70%136,27805-06IVV251219C00560000
555 C24.58-47.14%2904-04IVV251219C00555000
550 C63.80+14.83%2705-12IVV251219C00550000
545 C26.21-24.36%1704-09IVV251219C00545000
540 C63.30+41.93%21405-08IVV251219C00540000
535 C78.00-10.24%362501-13IVV251219C00535000
530 C62.60-28.86%11603-13IVV251219C00530000
525 C47.50-56.34%2404-10IVV251219C00525000
520 C42.89+21.50%1804-21IVV251219C00520000
515 C45.00-54.55%2704-04IVV251219C00515000
510 C44.00-5.38%2404-09IVV251219C00510000
505 C00%0IVV251219C00505000
500 C94.06+22.31%12605-08IVV251219C00500000
495 C00%0IVV251219C00495000
490 C59.00-53.21%162804-04IVV251219C00490000
485 C103.60-31.21%616203-10IVV251219C00485000
480 C67.40+11.87%2904-21IVV251219C00480000
475 C141.65-10.97%1201-16IVV251219C00475000
470 C00%0IVV251219C00470000
465 C126.10-3.87%2303-24IVV251219C00465000
460 C118.06-4.40%10503-28IVV251219C00460000
455 C00%0IVV251219C00455000
450 C138.61-16.95%1103-17IVV251219C00450000
445 C00%0IVV251219C00445000
440 C00%0IVV251219C00440000
435 C00%0IVV251219C00435000
430 C00%0IVV251219C00430000
425 C173.500%4201-10IVV251219C00425000
420 C00%0IVV251219C00420000
415 C00%0IVV251219C00415000
410 C00%0IVV251219C00410000
405 C00%0IVV251219C00405000
400 C00%0IVV251219C00400000
395 C00%0IVV251219C00395000
390 C00%0IVV251219C00390000
385 C00%0IVV251219C00385000
380 C00%0IVV251219C00380000
375 C00%0IVV251219C00375000
370 C00%0IVV251219C00370000
365 C00%0IVV251219C00365000
360 C00%0IVV251219C00360000
355 C00%0IVV251219C00355000
350 C267.95-1.89%2501-29IVV251219C00350000
345 C00%0IVV251219C00345000
340 C261.000%2210-29IVV251219C00340000
335 C00%0IVV251219C00335000
330 C179.75-30.19%1104-08IVV251219C00330000
325 C00%0IVV251219C00325000
320 C00%0IVV251219C00320000
315 C00%0IVV251219C00315000
310 C00%0IVV251219C00310000
305 C00%0IVV251219C00305000
300 C298.500%1110-29IVV251219C00300000
295 C00%0IVV251219C00295000
290 C00%0IVV251219C00290000
285 C312.500%1110-29IVV251219C00285000
280 C264.60+8.89%8104-11IVV251219C00280000
275 C00%0IVV251219C00275000
270 C00%0IVV251219C00270000
265 C00%0IVV251219C00265000
260 C00%0IVV251219C00260000
255 C00%0IVV251219C00255000
250 C00%0IVV251219C00250000
245 C00%0IVV251219C00245000
Puts
StrikePriceChangeVolOILastContract Name
850 P00%0IVV251219P00850000
845 P00%0IVV251219P00845000
840 P00%0IVV251219P00840000
835 P00%0IVV251219P00835000
830 P00%0IVV251219P00830000
825 P00%0IVV251219P00825000
820 P00%0IVV251219P00820000
815 P00%0IVV251219P00815000
810 P00%0IVV251219P00810000
805 P00%0IVV251219P00805000
800 P00%0IVV251219P00800000
795 P00%0IVV251219P00795000
790 P00%0IVV251219P00790000
785 P00%0IVV251219P00785000
780 P00%0IVV251219P00780000
775 P00%0IVV251219P00775000
770 P00%0IVV251219P00770000
765 P00%0IVV251219P00765000
760 P00%0IVV251219P00760000
755 P00%0IVV251219P00755000
750 P00%0IVV251219P00750000
745 P00%0IVV251219P00745000
740 P00%0IVV251219P00740000
735 P00%0IVV251219P00735000
730 P00%0IVV251219P00730000
725 P00%0IVV251219P00725000
720 P00%0IVV251219P00720000
715 P00%0IVV251219P00715000
710 P00%0IVV251219P00710000
705 P00%0IVV251219P00705000
700 P00%0IVV251219P00700000
695 P00%0IVV251219P00695000
690 P00%0IVV251219P00690000
685 P00%0IVV251219P00685000
680 P00%0IVV251219P00680000
675 P00%0IVV251219P00675000
670 P00%0IVV251219P00670000
665 P00%0IVV251219P00665000
660 P53.800%10702-06IVV251219P00660000
655 P49.800%6302-06IVV251219P00655000
650 P44.10-21.11%4501-24IVV251219P00650000
645 P48.00-0.41%2111-27IVV251219P00645000
640 P47.40+25.07%31602-25IVV251219P00640000
635 P44.48+31.40%2702-25IVV251219P00635000
630 P42.16+30.89%101802-25IVV251219P00630000
625 P39.40+30.51%141502-25IVV251219P00625000
620 P00%0IVV251219P00620000
615 P48.200%2110-09IVV251219P00615000
610 P34.40-69.42%3705-14IVV251219P00610000
605 P43.700%2110-09IVV251219P00605000
600 P60.50-2.42%19504-24IVV251219P00600000
595 P28.52-63.62%4205-15IVV251219P00595000
590 P37.10+75.41%1103-06IVV251219P00590000
585 P31.07+5.32%2503-05IVV251219P00585000
580 P82.00+27.33%57604-09IVV251219P00580000
575 P33.13+24.55%2205-08IVV251219P00575000
570 P20.900%101005-15IVV251219P00570000
565 P30.78-6.44%21105-02IVV251219P00565000
560 P77.20+48.35%22804-07IVV251219P00560000
555 P60.03+195.71%21304-04IVV251219P00555000
550 P16.36-58.05%6010205-14IVV251219P00550000
545 P00%0IVV251219P00545000
540 P15.40-39.37%102605-15IVV251219P00540000
535 P21.40+85.28%11203-31IVV251219P00535000
530 P30.45+46.39%1404-15IVV251219P00530000
525 P38.74+269.30%31004-08IVV251219P00525000
520 P12.00-21.57%609305-14IVV251219P00520000
515 P34.90+107.74%2304-21IVV251219P00515000
510 P21.50-14.00%11204-24IVV251219P00510000
505 P14.77-14.62%23005-08IVV251219P00505000
500 P9.67-41.00%11905-12IVV251219P00500000
495 P9.90-24.25%1505-12IVV251219P00495000
490 P27.35-3.01%12504-21IVV251219P00490000
485 P7.10-27.55%5501-27IVV251219P00485000
480 P10.60-8.62%21205-09IVV251219P00480000
475 P8.00-13.04%1501-15IVV251219P00475000
470 P14.00+16.67%21504-30IVV251219P00470000
465 P9.70+25.97%1203-31IVV251219P00465000
460 P11.60+58.90%3304-03IVV251219P00460000
455 P00%0IVV251219P00455000
450 P5.00-71.59%2505-13IVV251219P00450000
445 P7.10+42.00%1203-04IVV251219P00445000
440 P22.20+48.49%422704-09IVV251219P00440000
435 P11.50+76.92%384204-22IVV251219P00435000
430 P6.00-10.45%11905-08IVV251219P00430000
425 P00%0IVV251219P00425000
420 P18.10+10.37%2304-09IVV251219P00420000
415 P15.400%10404-09IVV251219P00415000
410 P00%0IVV251219P00410000
405 P3.550%1111-11IVV251219P00405000
400 P3.50-17.06%1503-24IVV251219P00400000
395 P00%0IVV251219P00395000
390 P5.83-15.87%1104-23IVV251219P00390000
385 P00%0IVV251219P00385000
380 P00%0IVV251219P00380000
375 P00%0IVV251219P00375000
370 P2.900%1105-08IVV251219P00370000
365 P00%0IVV251219P00365000
360 P00%0IVV251219P00360000
355 P00%0IVV251219P00355000
350 P5.300%2104-09IVV251219P00350000
345 P1.98-24.14%2203-24IVV251219P00345000
340 P1.95-18.75%5103-24IVV251219P00340000
335 P1.560%4002-14IVV251219P00335000
330 P00%0IVV251219P00330000
325 P00%0IVV251219P00325000
320 P1.590%1112-12IVV251219P00320000
315 P00%0IVV251219P00315000
310 P00%0IVV251219P00310000
305 P2.75+103.70%1104-16IVV251219P00305000
300 P00%0IVV251219P00300000
295 P00%0IVV251219P00295000
290 P00%0IVV251219P00290000
285 P00%0IVV251219P00285000
280 P1.30-13.33%16701-17IVV251219P00280000
275 P00%0IVV251219P00275000
270 P00%0IVV251219P00270000
265 P00%0IVV251219P00265000
260 P00%0IVV251219P00260000
255 P00%0IVV251219P00255000
250 P00%0IVV251219P00250000
245 P00%0IVV251219P00245000


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