Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our API

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 30, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
484062


IVV Oct 30, 2026 Exp. - Volume by Strike
Puts
Calls

IVV Oct 30, 2026 Exp. - Open Interest by Strike

Puts
Calls

IVV Oct 30, 2026 Exp. - Max Pain @ $762.00

Puts
Calls


IVV Oct 30, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
840.00 C00%0IVV261030C00840000
835.00 C00%0IVV261030C00835000
830.00 C00%0IVV261030C00830000
825.00 C00%0IVV261030C00825000
820.00 C00%0IVV261030C00820000
815.00 C00%0IVV261030C00815000
810.00 C00%0IVV261030C00810000
805.00 C00%0IVV261030C00805000
800.00 C00%0IVV261030C00800000
795.00 C2.92+1.04%1209-17IVV261030C00795000
791.00 C00%0IVV261030C00791000
790.00 C3.900%262609-16IVV261030C00790000
789.00 C00%0IVV261030C00789000
788.00 C00%0IVV261030C00788000
787.00 C00%0IVV261030C00787000
786.00 C00%0IVV261030C00786000
785.00 C6.400%555509-14IVV261030C00785000
784.00 C00%0IVV261030C00784000
783.00 C00%0IVV261030C00783000
782.00 C6.000%1109-17IVV261030C00782000
781.00 C00%0IVV261030C00781000
780.00 C00%0IVV261030C00780000
779.00 C00%0IVV261030C00779000
778.00 C00%0IVV261030C00778000
777.50 C00%0IVV261030C00777500
777.00 C00%0IVV261030C00777000
776.00 C00%0IVV261030C00776000
775.00 C7.200%1109-16IVV261030C00775000
774.00 C00%0IVV261030C00774000
773.00 C00%0IVV261030C00773000
772.50 C00%0IVV261030C00772500
772.00 C00%0IVV261030C00772000
771.00 C00%0IVV261030C00771000
770.00 C00%0IVV261030C00770000
769.00 C00%0IVV261030C00769000
768.00 C00%0IVV261030C00768000
767.50 C00%0IVV261030C00767500
767.00 C00%0IVV261030C00767000
766.00 C14.970%1109-14IVV261030C00766000
765.00 C15.670%1109-17IVV261030C00765000
764.00 C00%0IVV261030C00764000
763.00 C00%0IVV261030C00763000
762.50 C00%0IVV261030C00762500
762.00 C00%0IVV261030C00762000
761.00 C00%0IVV261030C00761000
760.00 C00%0IVV261030C00760000
759.00 C00%0IVV261030C00759000
758.00 C00%0IVV261030C00758000
757.50 C00%0IVV261030C00757500
757.00 C00%0IVV261030C00757000
756.00 C00%0IVV261030C00756000
755.00 C00%0IVV261030C00755000
754.00 C00%0IVV261030C00754000
753.00 C00%0IVV261030C00753000
752.00 C00%0IVV261030C00752000
751.00 C00%0IVV261030C00751000
750.00 C00%0IVV261030C00750000
749.00 C00%0IVV261030C00749000
748.00 C00%0IVV261030C00748000
747.00 C00%0IVV261030C00747000
746.00 C00%0IVV261030C00746000
745.00 C00%0IVV261030C00745000
744.00 C00%0IVV261030C00744000
743.00 C00%0IVV261030C00743000
742.00 C00%0IVV261030C00742000
741.00 C00%0IVV261030C00741000
740.00 C00%0IVV261030C00740000
739.00 C00%0IVV261030C00739000
738.00 C00%0IVV261030C00738000
737.00 C00%0IVV261030C00737000
736.00 C00%0IVV261030C00736000
735.00 C00%0IVV261030C00735000
734.00 C00%0IVV261030C00734000
733.00 C00%0IVV261030C00733000
732.00 C00%0IVV261030C00732000
731.00 C00%0IVV261030C00731000
730.00 C00%0IVV261030C00730000
729.00 C00%0IVV261030C00729000
728.00 C00%0IVV261030C00728000
727.00 C00%0IVV261030C00727000
726.00 C00%0IVV261030C00726000
725.00 C00%0IVV261030C00725000
720.00 C00%0IVV261030C00720000
715.00 C00%0IVV261030C00715000
710.00 C00%0IVV261030C00710000
705.00 C00%0IVV261030C00705000
700.00 C71.530%1109-14IVV261030C00700000
695.00 C00%0IVV261030C00695000
690.00 C00%0IVV261030C00690000
685.00 C00%0IVV261030C00685000
680.00 C00%0IVV261030C00680000
675.00 C00%0IVV261030C00675000
670.00 C00%0IVV261030C00670000
665.00 C00%0IVV261030C00665000
660.00 C00%0IVV261030C00660000
655.00 C00%0IVV261030C00655000
650.00 C00%0IVV261030C00650000
645.00 C00%0IVV261030C00645000
640.00 C00%0IVV261030C00640000
635.00 C00%0IVV261030C00635000
630.00 C00%0IVV261030C00630000
625.00 C00%0IVV261030C00625000
620.00 C00%0IVV261030C00620000
615.00 C00%0IVV261030C00615000
610.00 C00%0IVV261030C00610000
605.00 C00%0IVV261030C00605000
600.00 C00%0IVV261030C00600000
595.00 C00%0IVV261030C00595000
590.00 C00%0IVV261030C00590000
585.00 C00%0IVV261030C00585000
580.00 C00%0IVV261030C00580000
575.00 C00%0IVV261030C00575000
570.00 C00%0IVV261030C00570000
565.00 C00%0IVV261030C00565000
560.00 C00%0IVV261030C00560000
555.00 C00%0IVV261030C00555000
550.00 C00%0IVV261030C00550000
545.00 C00%0IVV261030C00545000
540.00 C00%0IVV261030C00540000
535.00 C00%0IVV261030C00535000
530.00 C00%0IVV261030C00530000
525.00 C00%0IVV261030C00525000
520.00 C00%0IVV261030C00520000
515.00 C00%0IVV261030C00515000
510.00 C00%0IVV261030C00510000
505.00 C00%0IVV261030C00505000
Puts
StrikePriceChangeVolOILastContract Name
840.00 P00%0IVV261030P00840000
835.00 P00%0IVV261030P00835000
830.00 P00%0IVV261030P00830000
825.00 P00%0IVV261030P00825000
820.00 P00%0IVV261030P00820000
815.00 P00%0IVV261030P00815000
810.00 P00%0IVV261030P00810000
805.00 P00%0IVV261030P00805000
800.00 P00%0IVV261030P00800000
795.00 P00%0IVV261030P00795000
791.00 P00%0IVV261030P00791000
790.00 P00%0IVV261030P00790000
789.00 P00%0IVV261030P00789000
788.00 P00%0IVV261030P00788000
787.00 P00%0IVV261030P00787000
786.00 P00%0IVV261030P00786000
785.00 P00%0IVV261030P00785000
784.00 P00%0IVV261030P00784000
783.00 P00%0IVV261030P00783000
782.00 P00%0IVV261030P00782000
781.00 P00%0IVV261030P00781000
780.00 P00%0IVV261030P00780000
779.00 P00%0IVV261030P00779000
778.00 P00%0IVV261030P00778000
777.50 P00%0IVV261030P00777500
777.00 P00%0IVV261030P00777000
776.00 P00%0IVV261030P00776000
775.00 P00%0IVV261030P00775000
774.00 P00%0IVV261030P00774000
773.00 P00%0IVV261030P00773000
772.50 P00%0IVV261030P00772500
772.00 P00%0IVV261030P00772000
771.00 P00%0IVV261030P00771000
770.00 P14.500%1109-11IVV261030P00770000
769.00 P00%0IVV261030P00769000
768.00 P00%0IVV261030P00768000
767.50 P00%0IVV261030P00767500
767.00 P00%0IVV261030P00767000
766.00 P00%0IVV261030P00766000
765.00 P00%0IVV261030P00765000
764.00 P00%0IVV261030P00764000
763.00 P00%0IVV261030P00763000
762.50 P00%0IVV261030P00762500
762.00 P14.230%1109-14IVV261030P00762000
761.00 P00%0IVV261030P00761000
760.00 P00%0IVV261030P00760000
759.00 P00%0IVV261030P00759000
758.00 P00%0IVV261030P00758000
757.50 P12.430%8809-14IVV261030P00757500
757.00 P12.200%8809-14IVV261030P00757000
756.00 P00%0IVV261030P00756000
755.00 P00%0IVV261030P00755000
754.00 P00%0IVV261030P00754000
753.00 P00%0IVV261030P00753000
752.00 P00%0IVV261030P00752000
751.00 P00%0IVV261030P00751000
750.00 P7.700%2209-18IVV261030P00750000
749.00 P00%0IVV261030P00749000
748.00 P00%0IVV261030P00748000
747.00 P00%0IVV261030P00747000
746.00 P00%0IVV261030P00746000
745.00 P00%0IVV261030P00745000
744.00 P00%0IVV261030P00744000
743.00 P00%0IVV261030P00743000
742.00 P00%0IVV261030P00742000
741.00 P00%0IVV261030P00741000
740.00 P00%0IVV261030P00740000
739.00 P00%0IVV261030P00739000
738.00 P00%0IVV261030P00738000
737.00 P00%0IVV261030P00737000
736.00 P00%0IVV261030P00736000
735.00 P00%0IVV261030P00735000
734.00 P00%0IVV261030P00734000
733.00 P00%0IVV261030P00733000
732.00 P00%0IVV261030P00732000
731.00 P00%0IVV261030P00731000
730.00 P6.180%1109-14IVV261030P00730000
729.00 P4.600%202009-18IVV261030P00729000
728.00 P00%0IVV261030P00728000
727.00 P00%0IVV261030P00727000
726.00 P00%0IVV261030P00726000
725.00 P4.300%202009-18IVV261030P00725000
720.00 P6.000%1109-16IVV261030P00720000
715.00 P00%0IVV261030P00715000
710.00 P00%0IVV261030P00710000
705.00 P00%0IVV261030P00705000
700.00 P00%0IVV261030P00700000
695.00 P00%0IVV261030P00695000
690.00 P00%0IVV261030P00690000
685.00 P00%0IVV261030P00685000
680.00 P00%0IVV261030P00680000
675.00 P00%0IVV261030P00675000
670.00 P00%0IVV261030P00670000
665.00 P00%0IVV261030P00665000
660.00 P00%0IVV261030P00660000
655.00 P00%0IVV261030P00655000
650.00 P00%0IVV261030P00650000
645.00 P00%0IVV261030P00645000
640.00 P00%0IVV261030P00640000
635.00 P00%0IVV261030P00635000
630.00 P00%0IVV261030P00630000
625.00 P00%0IVV261030P00625000
620.00 P00%0IVV261030P00620000
615.00 P00%0IVV261030P00615000
610.00 P00%0IVV261030P00610000
605.00 P00%0IVV261030P00605000
600.00 P00%0IVV261030P00600000
595.00 P00%0IVV261030P00595000
590.00 P00%0IVV261030P00590000
585.00 P00%0IVV261030P00585000
580.00 P00%0IVV261030P00580000
575.00 P00%0IVV261030P00575000
570.00 P00%0IVV261030P00570000
565.00 P00%0IVV261030P00565000
560.00 P00%0IVV261030P00560000
555.00 P00%0IVV261030P00555000
550.00 P00%0IVV261030P00550000
545.00 P00%0IVV261030P00545000
540.00 P00%0IVV261030P00540000
535.00 P00%0IVV261030P00535000
530.00 P00%0IVV261030P00530000
525.00 P00%0IVV261030P00525000
520.00 P00%0IVV261030P00520000
515.00 P00%0IVV261030P00515000
510.00 P00%0IVV261030P00510000
505.00 P00%0IVV261030P00505000


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