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
Sep 21, 2026 3:59:58 PM EDT
776.84USD+1.558%(+11.92)9,239,618
776.34Bid   776.45Ask   0.11Spread
Pre-market
Sep 21, 2026 9:29:38 AM EDT
769.65USD+0.618%(+4.73)6,835
After-hours
Sep 21, 2026 4:59:30 PM EDT
776.50USD-0.043%(-0.34)641,810
OverviewOption ChainMax PainOption ChainPrice & VolumeDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Sep 25, 2026Oct 2, 2026Oct 9, 2026Oct 16, 2026Oct 23, 2026Oct 30, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Mar 19, 2027Jun 17, 2027Jan 21, 2028Jun 16, 2028Dec 15, 2028

ITM/OTM for Oct 16, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1724242396


IVV Oct 16, 2026 Exp. - Volume by Strike
Puts
Calls

IVV Oct 16, 2026 Exp. - Open Interest by Strike

Puts
Calls

IVV Oct 16, 2026 Exp. - Max Pain @ $765.00

Puts
Calls


IVV Oct 16, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
855 C00%0IVV261016C00855000
850 C00%0IVV261016C00850000
845 C00%0IVV261016C00845000
840 C00%0IVV261016C00840000
835 C00%0IVV261016C00835000
830 C00%0IVV261016C00830000
825 C00%0IVV261016C00825000
820 C1.35+4.65%1708-27IVV261016C00820000
815 C2.01-53.47%2408-19IVV261016C00815000
810 C0.40-76.19%5509-17IVV261016C00810000
805 C0.85-77.03%333309-10IVV261016C00805000
800 C0.90-45.45%112309-14IVV261016C00800000
795 C1.250%1109-16IVV261016C00795000
790 C1.94+10.86%817109-17IVV261016C00790000
785 C2.55-27.76%15009-18IVV261016C00785000
780 C4.30-1.83%23009-17IVV261016C00780000
775 C6.57-12.52%14509-17IVV261016C00775000
770 C9.00+1.47%105709-18IVV261016C00770000
765 C12.20+5.72%14109-18IVV261016C00765000
760 C14.81-21.43%11009-17IVV261016C00760000
755 C35.330%1108-06IVV261016C00755000
750 C36.42+62.59%4808-28IVV261016C00750000
745 C00%0IVV261016C00745000
740 C00%0IVV261016C00740000
735 C00%0IVV261016C00735000
730 C38.50-32.00%1109-10IVV261016C00730000
725 C00%0IVV261016C00725000
720 C47.500%1109-10IVV261016C00720000
715 C00%0IVV261016C00715000
710 C56.45-9.46%1609-14IVV261016C00710000
705 C00%0IVV261016C00705000
700 C75.220%1109-03IVV261016C00700000
695 C00%0IVV261016C00695000
690 C00%0IVV261016C00690000
685 C00%0IVV261016C00685000
680 C00%0IVV261016C00680000
675 C00%0IVV261016C00675000
670 C00%0IVV261016C00670000
665 C00%0IVV261016C00665000
660 C00%0IVV261016C00660000
655 C00%0IVV261016C00655000
650 C129.10+9.22%1109-03IVV261016C00650000
645 C00%0IVV261016C00645000
640 C00%0IVV261016C00640000
635 C00%0IVV261016C00635000
630 C00%0IVV261016C00630000
625 C00%0IVV261016C00625000
620 C00%0IVV261016C00620000
615 C00%0IVV261016C00615000
610 C00%0IVV261016C00610000
605 C00%0IVV261016C00605000
600 C00%0IVV261016C00600000
595 C00%0IVV261016C00595000
590 C00%0IVV261016C00590000
585 C00%0IVV261016C00585000
580 C00%0IVV261016C00580000
575 C00%0IVV261016C00575000
Puts
StrikePriceChangeVolOILastContract Name
855 P00%0IVV261016P00855000
850 P00%0IVV261016P00850000
845 P00%0IVV261016P00845000
840 P00%0IVV261016P00840000
835 P00%0IVV261016P00835000
830 P00%0IVV261016P00830000
825 P00%0IVV261016P00825000
820 P00%0IVV261016P00820000
815 P00%0IVV261016P00815000
810 P00%0IVV261016P00810000
805 P00%0IVV261016P00805000
800 P00%0IVV261016P00800000
795 P00%0IVV261016P00795000
790 P00%0IVV261016P00790000
785 P19.800%2208-31IVV261016P00785000
780 P00%0IVV261016P00780000
775 P16.50-14.64%102008-21IVV261016P00775000
770 P16.00-2.44%1709-15IVV261016P00770000
765 P13.10+2.34%1409-15IVV261016P00765000
760 P00%0IVV261016P00760000
755 P7.00-9.09%1409-08IVV261016P00755000
750 P5.85-24.03%986009-17IVV261016P00750000
745 P5.80-10.77%5609-14IVV261016P00745000
740 P3.90-22.00%212909-18IVV261016P00740000
735 P3.30-24.14%212709-18IVV261016P00735000
730 P5.74+10.17%1208-21IVV261016P00730000
725 P2.40-49.69%1209-18IVV261016P00725000
720 P2.20-29.03%31209-17IVV261016P00720000
715 P00%0IVV261016P00715000
710 P2.66+10.83%319709-15IVV261016P00710000
705 P6.100%3308-03IVV261016P00705000
700 P4.40+51.72%9708-26IVV261016P00700000
695 P1.80-35.71%1209-09IVV261016P00695000
690 P1.00-52.38%5609-18IVV261016P00690000
685 P00%0IVV261016P00685000
680 P1.700%1108-31IVV261016P00680000
675 P00%0IVV261016P00675000
670 P00%0IVV261016P00670000
665 P00%0IVV261016P00665000
660 P00%0IVV261016P00660000
655 P00%0IVV261016P00655000
650 P00%0IVV261016P00650000
645 P00%0IVV261016P00645000
640 P1.000%1109-01IVV261016P00640000
635 P00%0IVV261016P00635000
630 P1.29-41.36%2208-13IVV261016P00630000
625 P00%0IVV261016P00625000
620 P2.00+78.57%1408-28IVV261016P00620000
615 P00%0IVV261016P00615000
610 P00%0IVV261016P00610000
605 P00%0IVV261016P00605000
600 P00%0IVV261016P00600000
595 P00%0IVV261016P00595000
590 P00%0IVV261016P00590000
585 P00%0IVV261016P00585000
580 P00%0IVV261016P00580000
575 P00%0IVV261016P00575000


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