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
Aug 6, 2026 3:59:58 PM EDT
772.31USD-0.116%(-0.90)2,542,181
772.37Bid   772.56Ask   0.19Spread
Pre-market
Aug 6, 2026 9:29:30 AM EDT
773.86USD+0.084%(+0.65)13,323
After-hours
Aug 6, 2026 4:56:30 PM EDT
771.86USD-0.058%(-0.45)9,646
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 Sep 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
3,54975301,199


IVV Sep 18, 2026 Exp. - Volume by Strike
Puts
Calls

IVV Sep 18, 2026 Exp. - Open Interest by Strike

Puts
Calls

IVV Sep 18, 2026 Exp. - Max Pain @ $700.00

Puts
Calls


IVV Sep 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
880 C0.200%6606-22IVV260918C00880000
875 C00%0IVV260918C00875000
870 C00%0IVV260918C00870000
865 C00%0IVV260918C00865000
860 C00%0IVV260918C00860000
855 C00%0IVV260918C00855000
850 C00%0IVV260918C00850000
845 C00%0IVV260918C00845000
840 C00%0IVV260918C00840000
835 C00%0IVV260918C00835000
830 C1.50+76.47%1307-09IVV260918C00830000
825 C2.25+1,150.00%1708-05IVV260918C00825000
820 C4.000.00%3505-21IVV260918C00820000
815 C3.95+51.92%4606-15IVV260918C00815000
810 C2.60-37.35%1706-11IVV260918C00810000
805 C1.45-42.00%1507-17IVV260918C00805000
800 C7.75+40.91%37008-05IVV260918C00800000
795 C2.95+118.52%26408-03IVV260918C00795000
790 C2.68-21.18%17108-03IVV260918C00790000
785 C9.05+307.66%44508-04IVV260918C00785000
780 C15.10+0.67%4340008-05IVV260918C00780000
775 C19.82+27.87%26408-05IVV260918C00775000
770 C14.00+67.06%626408-04IVV260918C00770000
765 C20.84+204.68%1023808-04IVV260918C00765000
760 C30.47+117.64%24708-05IVV260918C00760000
755 C28.00+166.67%15508-04IVV260918C00755000
750 C32.12+139.70%378608-04IVV260918C00750000
745 C27.00+27.96%125808-03IVV260918C00745000
740 C27.38-31.55%35006-23IVV260918C00740000
735 C28.45-13.29%50026106-11IVV260918C00735000
730 C52.26+36.45%13508-05IVV260918C00730000
725 C57.00+62.16%498308-05IVV260918C00725000
720 C43.80-3.67%413007-21IVV260918C00720000
715 C40.05-16.61%1407-23IVV260918C00715000
710 C65.70+36.22%24108-04IVV260918C00710000
705 C40.93-12.91%11707-29IVV260918C00705000
700 C77.27+45.38%12308-04IVV260918C00700000
695 C66.69+16.84%3305-21IVV260918C00695000
690 C80.55+21.53%11706-15IVV260918C00690000
685 C90.65+61.59%1908-04IVV260918C00685000
680 C72.37-15.97%13007-28IVV260918C00680000
675 C70.69+13.83%12606-09IVV260918C00675000
670 C103.07+22.12%2206-04IVV260918C00670000
665 C84.33+29.14%22706-10IVV260918C00665000
660 C112.80-1.29%15106-04IVV260918C00660000
655 C43.75-0.57%3104-02IVV260918C00655000
650 C44.28-5.53%61203-31IVV260918C00650000
645 C126.85+186.86%12706-02IVV260918C00645000
640 C110.40+61.17%12907-28IVV260918C00640000
635 C82.000%2101-21IVV260918C00635000
630 C76.55+54.80%1204-10IVV260918C00630000
625 C54.45-17.84%1103-30IVV260918C00625000
620 C133.38-10.81%2206-12IVV260918C00620000
615 C113.80+25.33%1104-20IVV260918C00615000
610 C102.380%4403-04IVV260918C00610000
605 C133.500%1106-09IVV260918C00605000
600 C151.42+4.83%1207-31IVV260918C00600000
595 C00%0IVV260918C00595000
590 C120.200%1102-12IVV260918C00590000
585 C00%0IVV260918C00585000
580 C86.13-24.78%1203-27IVV260918C00580000
575 C00%0IVV260918C00575000
570 C00%0IVV260918C00570000
565 C00%0IVV260918C00565000
560 C199.28-4.20%1107-15IVV260918C00560000
555 C132.55-11.13%1103-09IVV260918C00555000
550 C178.40+19.92%1104-24IVV260918C00550000
545 C220.590%272705-29IVV260918C00545000
540 C00%0IVV260918C00540000
535 C00%0IVV260918C00535000
530 C00%0IVV260918C00530000
525 C176.980%1102-05IVV260918C00525000
520 C178.550%2002-13IVV260918C00520000
515 C239.75+31.30%2206-22IVV260918C00515000
510 C250.95-1.43%13007-10IVV260918C00510000
505 C259.580%313105-29IVV260918C00505000
500 C247.84+43.61%3307-31IVV260918C00500000
495 C00%0IVV260918C00495000
490 C00%0IVV260918C00490000
485 C00%0IVV260918C00485000
480 C266.97+23.73%1306-12IVV260918C00480000
475 C00%0IVV260918C00475000
470 C00%0IVV260918C00470000
465 C00%0IVV260918C00465000
460 C00%0IVV260918C00460000
455 C194.70-7.48%5503-27IVV260918C00455000
450 C00%0IVV260918C00450000
445 C00%0IVV260918C00445000
440 C00%0IVV260918C00440000
435 C00%0IVV260918C00435000
430 C00%0IVV260918C00430000
425 C00%0IVV260918C00425000
420 C00%0IVV260918C00420000
415 C00%0IVV260918C00415000
410 C00%0IVV260918C00410000
405 C00%0IVV260918C00405000
400 C00%0IVV260918C00400000
395 C00%0IVV260918C00395000
390 C00%0IVV260918C00390000
385 C00%0IVV260918C00385000
380 C385.900%1106-02IVV260918C00380000
375 C00%0IVV260918C00375000
370 C00%0IVV260918C00370000
Puts
StrikePriceChangeVolOILastContract Name
880 P00%0IVV260918P00880000
875 P00%0IVV260918P00875000
870 P00%0IVV260918P00870000
865 P00%0IVV260918P00865000
860 P00%0IVV260918P00860000
855 P00%0IVV260918P00855000
850 P00%0IVV260918P00850000
845 P00%0IVV260918P00845000
840 P00%0IVV260918P00840000
835 P00%0IVV260918P00835000
830 P00%0IVV260918P00830000
825 P00%0IVV260918P00825000
820 P00%0IVV260918P00820000
815 P00%0IVV260918P00815000
810 P00%0IVV260918P00810000
805 P00%0IVV260918P00805000
800 P00%0IVV260918P00800000
795 P00%0IVV260918P00795000
790 P00%0IVV260918P00790000
785 P00%0IVV260918P00785000
780 P00%0IVV260918P00780000
775 P00%0IVV260918P00775000
770 P00%0IVV260918P00770000
765 P00%0IVV260918P00765000
760 P18.75+0.97%11107-15IVV260918P00760000
755 P14.80-17.32%1607-15IVV260918P00755000
750 P6.80-64.23%341608-04IVV260918P00750000
745 P16.17+15.50%2907-31IVV260918P00745000
740 P11.70-22.00%2507-31IVV260918P00740000
735 P19.50-25.43%11106-24IVV260918P00735000
730 P10.50-38.24%21507-10IVV260918P00730000
725 P10.74-2.01%2507-30IVV260918P00725000
720 P11.40+37.35%44307-23IVV260918P00720000
715 P3.58-77.83%1508-04IVV260918P00715000
710 P2.88-53.99%21008-04IVV260918P00710000
705 P12.12-4.57%1106-26IVV260918P00705000
700 P2.96-24.30%22255508-03IVV260918P00700000
695 P5.50-59.47%10507-28IVV260918P00695000
690 P5.27-0.57%25507-24IVV260918P00690000
685 P19.59-0.56%1104-21IVV260918P00685000
680 P5.22-59.97%1207-01IVV260918P00680000
675 P4.46-87.46%1407-17IVV260918P00675000
670 P6.85+24.55%1906-26IVV260918P00670000
665 P3.00-54.41%1407-29IVV260918P00665000
660 P12.94-45.90%2704-30IVV260918P00660000
655 P4.50-27.42%41206-29IVV260918P00655000
650 P2.85-56.15%17507-29IVV260918P00650000
645 P7.30+23.73%51206-09IVV260918P00645000
640 P2.22-78.45%1207-22IVV260918P00640000
635 P4.40-79.29%2306-05IVV260918P00635000
630 P5.00+5.04%12906-05IVV260918P00630000
625 P2.26-49.10%211207-07IVV260918P00625000
620 P1.85-33.93%2407-24IVV260918P00620000
615 P1.40-60.00%1507-13IVV260918P00615000
610 P1.400%1107-13IVV260918P00610000
605 P5.00-65.28%10705-06IVV260918P00605000
600 P1.57-45.10%13807-22IVV260918P00600000
595 P1.05-65.00%11007-22IVV260918P00595000
590 P1.05-83.92%13107-22IVV260918P00590000
585 P00%0IVV260918P00585000
580 P6.15-5.38%11404-28IVV260918P00580000
575 P1.000%1107-20IVV260918P00575000
570 P11.56-25.90%1204-06IVV260918P00570000
565 P00%0IVV260918P00565000
560 P4.03-22.20%11105-06IVV260918P00560000
555 P00%0IVV260918P00555000
550 P2.07-56.69%1605-27IVV260918P00550000
545 P00%0IVV260918P00545000
540 P3.45-14.39%1105-06IVV260918P00540000
535 P00%0IVV260918P00535000
530 P4.02-54.42%1104-16IVV260918P00530000
525 P00%0IVV260918P00525000
520 P1.10-54.17%1306-16IVV260918P00520000
515 P00%0IVV260918P00515000
510 P00%0IVV260918P00510000
505 P00%0IVV260918P00505000
500 P1.20-16.08%3605-29IVV260918P00500000
495 P7.80+30.22%191903-26IVV260918P00495000
490 P2.60-55.93%2204-20IVV260918P00490000
485 P4.500%1104-07IVV260918P00485000
480 P0.65-18.75%2406-22IVV260918P00480000
475 P00%0IVV260918P00475000
470 P00%0IVV260918P00470000
465 P00%0IVV260918P00465000
460 P00%0IVV260918P00460000
455 P00%0IVV260918P00455000
450 P00%0IVV260918P00450000
445 P00%0IVV260918P00445000
440 P00%0IVV260918P00440000
435 P1.050%4405-13IVV260918P00435000
430 P00%0IVV260918P00430000
425 P2.950%4101-29IVV260918P00425000
420 P00%0IVV260918P00420000
415 P00%0IVV260918P00415000
410 P00%0IVV260918P00410000
405 P00%0IVV260918P00405000
400 P3.200%3303-27IVV260918P00400000
395 P00%0IVV260918P00395000
390 P00%0IVV260918P00390000
385 P00%0IVV260918P00385000
380 P00%0IVV260918P00380000
375 P00%0IVV260918P00375000
370 P00%0IVV260918P00370000


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