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 Nov 20, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
421660216


IVV Nov 20, 2026 Exp. - Volume by Strike
Puts
Calls

IVV Nov 20, 2026 Exp. - Open Interest by Strike

Puts
Calls

IVV Nov 20, 2026 Exp. - Max Pain @ $765.00

Puts
Calls


IVV Nov 20, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
860 C00%0IVV261120C00860000
855 C00%0IVV261120C00855000
850 C00%0IVV261120C00850000
845 C00%0IVV261120C00845000
840 C00%0IVV261120C00840000
835 C1.050%2109-11IVV261120C00835000
830 C3.550%151508-27IVV261120C00830000
825 C00%0IVV261120C00825000
820 C2.640%3309-01IVV261120C00820000
815 C00%0IVV261120C00815000
810 C4.000%2209-11IVV261120C00810000
805 C7.050%2208-31IVV261120C00805000
800 C4.80-4.00%3409-18IVV261120C00800000
795 C5.00-60.32%485209-15IVV261120C00795000
790 C7.90-20.36%45309-17IVV261120C00790000
785 C10.51-28.50%262709-10IVV261120C00785000
780 C12.60-16.00%2709-14IVV261120C00780000
775 C14.730%1109-17IVV261120C00775000
770 C17.30-19.08%81409-14IVV261120C00770000
765 C20.800%2209-14IVV261120C00765000
760 C25.85-12.40%131509-09IVV261120C00760000
755 C00%0IVV261120C00755000
750 C00%0IVV261120C00750000
745 C00%0IVV261120C00745000
740 C40.60-1.93%1409-09IVV261120C00740000
735 C00%0IVV261120C00735000
730 C00%0IVV261120C00730000
725 C00%0IVV261120C00725000
720 C00%0IVV261120C00720000
715 C58.78-8.80%1509-14IVV261120C00715000
710 C63.200%1109-14IVV261120C00710000
705 C00%0IVV261120C00705000
700 C00%0IVV261120C00700000
695 C00%0IVV261120C00695000
690 C00%0IVV261120C00690000
685 C00%0IVV261120C00685000
680 C00%0IVV261120C00680000
675 C00%0IVV261120C00675000
670 C00%0IVV261120C00670000
665 C00%0IVV261120C00665000
660 C00%0IVV261120C00660000
655 C00%0IVV261120C00655000
650 C00%0IVV261120C00650000
645 C00%0IVV261120C00645000
640 C00%0IVV261120C00640000
635 C00%0IVV261120C00635000
630 C00%0IVV261120C00630000
625 C00%0IVV261120C00625000
620 C00%0IVV261120C00620000
615 C00%0IVV261120C00615000
610 C00%0IVV261120C00610000
605 C00%0IVV261120C00605000
600 C00%0IVV261120C00600000
595 C00%0IVV261120C00595000
Puts
StrikePriceChangeVolOILastContract Name
860 P00%0IVV261120P00860000
855 P00%0IVV261120P00855000
850 P00%0IVV261120P00850000
845 P00%0IVV261120P00845000
840 P00%0IVV261120P00840000
835 P00%0IVV261120P00835000
830 P00%0IVV261120P00830000
825 P00%0IVV261120P00825000
820 P00%0IVV261120P00820000
815 P00%0IVV261120P00815000
810 P00%0IVV261120P00810000
805 P00%0IVV261120P00805000
800 P00%0IVV261120P00800000
795 P00%0IVV261120P00795000
790 P00%0IVV261120P00790000
785 P00%0IVV261120P00785000
780 P00%0IVV261120P00780000
775 P00%0IVV261120P00775000
770 P17.70+3.51%1509-11IVV261120P00770000
765 P20.27+17.51%505309-10IVV261120P00765000
760 P16.20-6.36%1609-16IVV261120P00760000
755 P00%0IVV261120P00755000
750 P00%0IVV261120P00750000
745 P00%0IVV261120P00745000
740 P00%0IVV261120P00740000
735 P00%0IVV261120P00735000
730 P11.000%1109-16IVV261120P00730000
725 P7.160%1108-27IVV261120P00725000
720 P6.20-2.21%213609-18IVV261120P00720000
715 P5.800%303009-18IVV261120P00715000
710 P00%0IVV261120P00710000
705 P00%0IVV261120P00705000
700 P5.71+14.20%485209-15IVV261120P00700000
695 P4.250%2209-08IVV261120P00695000
690 P00%0IVV261120P00690000
685 P4.180%2208-28IVV261120P00685000
680 P3.500%202008-28IVV261120P00680000
675 P00%0IVV261120P00675000
670 P00%0IVV261120P00670000
665 P00%0IVV261120P00665000
660 P00%0IVV261120P00660000
655 P00%0IVV261120P00655000
650 P00%0IVV261120P00650000
645 P00%0IVV261120P00645000
640 P2.300%1109-16IVV261120P00640000
635 P00%0IVV261120P00635000
630 P2.150%4409-02IVV261120P00630000
625 P00%0IVV261120P00625000
620 P00%0IVV261120P00620000
615 P00%0IVV261120P00615000
610 P00%0IVV261120P00610000
605 P1.600%1108-31IVV261120P00605000
600 P1.450%1108-31IVV261120P00600000
595 P1.370%1108-31IVV261120P00595000


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