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

Market Open
Aug 6, 2026 3:15:26 PM EDT
772.89USD-0.041%(-0.32)1,781,528
772.76Bid   772.89Ask   0.13Spread
Pre-market
Aug 6, 2026 9:29:30 AM EDT
773.86USD+0.084%(+0.65)13,323
After-hours
Aug 5, 2026 4:58:30 PM EDT
774.54USD+0.172%(+1.33)0
OverviewOption ChainMax PainOption ChainPrice & VolumeDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Aug 7, 2026Aug 14, 2026Aug 21, 2026Aug 28, 2026Sep 4, 2026Sep 11, 2026Sep 18, 2026Sep 25, 2026Oct 16, 2026Dec 18, 2026Jan 15, 2027Mar 19, 2027Jun 17, 2027Jan 21, 2028Jun 16, 2028Dec 15, 2028

ITM/OTM for Aug 21, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
219163072


IVV Aug 21, 2026 Exp. - Volume by Strike
Puts
Calls

IVV Aug 21, 2026 Exp. - Open Interest by Strike

Puts
Calls

IVV Aug 21, 2026 Exp. - Max Pain @ $710.00

Puts
Calls


IVV Aug 21, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
830 C00%0IVV260821C00830000
825 C00%0IVV260821C00825000
820 C0.200%181807-10IVV260821C00820000
815 C00%0IVV260821C00815000
810 C00%0IVV260821C00810000
805 C0.600%9007-02IVV260821C00805000
800 C1.500.00%2708-04IVV260821C00800000
795 C00%0IVV260821C00795000
790 C0.40-20.00%81108-03IVV260821C00790000
789 C00%0IVV260821C00789000
788 C00%0IVV260821C00788000
787 C00%0IVV260821C00787000
786 C00%0IVV260821C00786000
785 C1.25+9.65%1407-21IVV260821C00785000
784 C00%0IVV260821C00784000
783 C00%0IVV260821C00783000
782 C00%0IVV260821C00782000
781 C00%0IVV260821C00781000
780 C0.60-65.71%35007-27IVV260821C00780000
779 C00%0IVV260821C00779000
778 C00%0IVV260821C00778000
777 C00%0IVV260821C00777000
776 C00%0IVV260821C00776000
775 C4.67+90.61%1108-04IVV260821C00775000
774 C2.65-11.67%353607-21IVV260821C00774000
773 C1.10-65.63%73607-28IVV260821C00773000
772 C2.670%1108-03IVV260821C00772000
771 C1.500%3307-28IVV260821C00771000
770 C4.40+7.32%111308-04IVV260821C00770000
769 C2.160%2207-24IVV260821C00769000
768 C17.330%1108-05IVV260821C00768000
767 C00%0IVV260821C00767000
766 C4.750%1108-03IVV260821C00766000
765 C5.40+111.76%1808-03IVV260821C00765000
764 C00%0IVV260821C00764000
763 C00%0IVV260821C00763000
762 C13.500%5308-04IVV260821C00762000
761 C13.80+81.10%1308-04IVV260821C00761000
760 C10.00+233.33%11108-03IVV260821C00760000
759 C00%0IVV260821C00759000
758 C00%0IVV260821C00758000
757 C25.70+367.27%1108-04IVV260821C00757000
756 C9.600%1108-03IVV260821C00756000
755 C25.49+208.97%1508-04IVV260821C00755000
754 C6.96-4.40%1207-27IVV260821C00754000
753 C00%0IVV260821C00753000
752 C12.600%8807-21IVV260821C00752000
751 C13.99+54.24%10508-03IVV260821C00751000
750 C29.58+106.13%11408-04IVV260821C00750000
749 C15.700%181207-21IVV260821C00749000
748 C00%0IVV260821C00748000
747 C00%0IVV260821C00747000
746 C00%0IVV260821C00746000
745 C11.50+21.05%1407-30IVV260821C00745000
744 C00%0IVV260821C00744000
743 C00%0IVV260821C00743000
742 C00%0IVV260821C00742000
741 C00%0IVV260821C00741000
740 C23.40+5.41%4408-03IVV260821C00740000
739 C00%0IVV260821C00739000
738 C00%0IVV260821C00738000
737 C00%0IVV260821C00737000
736 C00%0IVV260821C00736000
735 C00%0IVV260821C00735000
734 C00%0IVV260821C00734000
733 C00%0IVV260821C00733000
732 C00%0IVV260821C00732000
731 C00%0IVV260821C00731000
730 C00%0IVV260821C00730000
729 C00%0IVV260821C00729000
728 C00%0IVV260821C00728000
727 C00%0IVV260821C00727000
726 C00%0IVV260821C00726000
725 C00%0IVV260821C00725000
724 C00%0IVV260821C00724000
723 C00%0IVV260821C00723000
722 C00%0IVV260821C00722000
721 C00%0IVV260821C00721000
720 C00%0IVV260821C00720000
719 C00%0IVV260821C00719000
715 C00%0IVV260821C00715000
710 C50.770%1107-16IVV260821C00710000
705 C54.650%101007-13IVV260821C00705000
700 C57.30+16.65%5507-21IVV260821C00700000
695 C00%0IVV260821C00695000
690 C00%0IVV260821C00690000
685 C00%0IVV260821C00685000
680 C00%0IVV260821C00680000
675 C00%0IVV260821C00675000
670 C00%0IVV260821C00670000
665 C00%0IVV260821C00665000
660 C96.500%1107-01IVV260821C00660000
655 C00%0IVV260821C00655000
650 C00%0IVV260821C00650000
645 C00%0IVV260821C00645000
640 C00%0IVV260821C00640000
635 C00%0IVV260821C00635000
630 C00%0IVV260821C00630000
625 C00%0IVV260821C00625000
620 C00%0IVV260821C00620000
615 C00%0IVV260821C00615000
610 C00%0IVV260821C00610000
605 C00%0IVV260821C00605000
600 C00%0IVV260821C00600000
Puts
StrikePriceChangeVolOILastContract Name
830 P00%0IVV260821P00830000
825 P00%0IVV260821P00825000
820 P00%0IVV260821P00820000
815 P00%0IVV260821P00815000
810 P00%0IVV260821P00810000
805 P00%0IVV260821P00805000
800 P00%0IVV260821P00800000
795 P00%0IVV260821P00795000
790 P00%0IVV260821P00790000
789 P00%0IVV260821P00789000
788 P00%0IVV260821P00788000
787 P00%0IVV260821P00787000
786 P00%0IVV260821P00786000
785 P00%0IVV260821P00785000
784 P00%0IVV260821P00784000
783 P00%0IVV260821P00783000
782 P00%0IVV260821P00782000
781 P00%0IVV260821P00781000
780 P00%0IVV260821P00780000
779 P00%0IVV260821P00779000
778 P00%0IVV260821P00778000
777 P00%0IVV260821P00777000
776 P00%0IVV260821P00776000
775 P00%0IVV260821P00775000
774 P00%0IVV260821P00774000
773 P00%0IVV260821P00773000
772 P00%0IVV260821P00772000
771 P00%0IVV260821P00771000
770 P00%0IVV260821P00770000
769 P00%0IVV260821P00769000
768 P00%0IVV260821P00768000
767 P00%0IVV260821P00767000
766 P00%0IVV260821P00766000
765 P00%0IVV260821P00765000
764 P00%0IVV260821P00764000
763 P00%0IVV260821P00763000
762 P00%0IVV260821P00762000
761 P00%0IVV260821P00761000
760 P00%0IVV260821P00760000
759 P00%0IVV260821P00759000
758 P00%0IVV260821P00758000
757 P00%0IVV260821P00757000
756 P00%0IVV260821P00756000
755 P00%0IVV260821P00755000
754 P00%0IVV260821P00754000
753 P00%0IVV260821P00753000
752 P00%0IVV260821P00752000
751 P00%0IVV260821P00751000
750 P00%0IVV260821P00750000
749 P00%0IVV260821P00749000
748 P00%0IVV260821P00748000
747 P00%0IVV260821P00747000
746 P12.800%2207-29IVV260821P00746000
745 P00%0IVV260821P00745000
744 P12.000%1107-23IVV260821P00744000
743 P00%0IVV260821P00743000
742 P00%0IVV260821P00742000
741 P00%0IVV260821P00741000
740 P0.97-92.08%1308-05IVV260821P00740000
739 P00%0IVV260821P00739000
738 P00%0IVV260821P00738000
737 P00%0IVV260821P00737000
736 P00%0IVV260821P00736000
735 P7.80-49.68%1107-06IVV260821P00735000
734 P00%0IVV260821P00734000
733 P00%0IVV260821P00733000
732 P00%0IVV260821P00732000
731 P00%0IVV260821P00731000
730 P1.85-62.24%1408-03IVV260821P00730000
729 P00%0IVV260821P00729000
728 P00%0IVV260821P00728000
727 P00%0IVV260821P00727000
726 P00%0IVV260821P00726000
725 P0.60-42.31%1208-05IVV260821P00725000
724 P00%0IVV260821P00724000
723 P00%0IVV260821P00723000
722 P00%0IVV260821P00722000
721 P00%0IVV260821P00721000
720 P3.81-23.80%1207-15IVV260821P00720000
719 P00%0IVV260821P00719000
715 P5.700%1107-23IVV260821P00715000
710 P0.74-81.22%1308-03IVV260821P00710000
705 P9.00+46.58%1506-23IVV260821P00705000
700 P2.66+1.53%1907-29IVV260821P00700000
695 P2.17-11.07%3607-21IVV260821P00695000
690 P0.75-77.88%1507-31IVV260821P00690000
685 P1.73-43.83%3407-21IVV260821P00685000
680 P1.55-34.32%3507-21IVV260821P00680000
675 P1.40-61.22%1207-29IVV260821P00675000
670 P00%0IVV260821P00670000
665 P3.950%1106-23IVV260821P00665000
660 P00%0IVV260821P00660000
655 P00%0IVV260821P00655000
650 P00%0IVV260821P00650000
645 P00%0IVV260821P00645000
640 P0.85-19.05%2607-20IVV260821P00640000
635 P1.990%101006-22IVV260821P00635000
630 P00%0IVV260821P00630000
625 P00%0IVV260821P00625000
620 P00%0IVV260821P00620000
615 P00%0IVV260821P00615000
610 P00%0IVV260821P00610000
605 P00%0IVV260821P00605000
600 P00%0IVV260821P00600000


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 - 2026 ChartExchange LLC