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)1,781,488
772.55Bid   772.82Ask   0.27Spread
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 Dec 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
2556182445


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

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

Puts
Calls

IVV Dec 18, 2026 Exp. - Max Pain @ $720.00

Puts
Calls


IVV Dec 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
935 C00%0IVV261218C00935000
930 C0.900%3305-21IVV261218C00930000
925 C00%0IVV261218C00925000
920 C00%0IVV261218C00920000
915 C00%0IVV261218C00915000
910 C00%0IVV261218C00910000
905 C00%0IVV261218C00905000
900 C00%0IVV261218C00900000
895 C00%0IVV261218C00895000
890 C00%0IVV261218C00890000
885 C00%0IVV261218C00885000
880 C00%0IVV261218C00880000
875 C1.64-61.59%502606-24IVV261218C00875000
870 C2.000%1106-10IVV261218C00870000
865 C00%0IVV261218C00865000
860 C6.14-6.54%32306-04IVV261218C00860000
855 C00%0IVV261218C00855000
850 C7.10+102.86%13608-05IVV261218C00850000
845 C9.34+2.08%201006-02IVV261218C00845000
840 C5.45-4.89%2207-07IVV261218C00840000
835 C3.65-37.50%5608-03IVV261218C00835000
830 C8.76+133.60%12108-04IVV261218C00830000
825 C5.53+51.51%101508-03IVV261218C00825000
820 C6.75-6.25%31407-17IVV261218C00820000
815 C10.50+16.67%1607-01IVV261218C00815000
810 C12.50+30.21%8107-02IVV261218C00810000
805 C9.97-3.95%32507-21IVV261218C00805000
800 C22.80+34.12%322408-05IVV261218C00800000
795 C14.90-19.55%26608-03IVV261218C00795000
790 C12.06-25.09%33607-27IVV261218C00790000
785 C31.38+8.92%1608-05IVV261218C00785000
780 C25.40+62.40%15408-04IVV261218C00780000
775 C32.35+50.47%304308-05IVV261218C00775000
770 C24.50-19.80%2306-24IVV261218C00770000
765 C40.20+39.34%251308-05IVV261218C00765000
760 C42.45+70.82%11208-04IVV261218C00760000
755 C31.07-30.96%14507-24IVV261218C00755000
750 C30.10-11.47%12707-27IVV261218C00750000
745 C42.55+25.81%1308-03IVV261218C00745000
740 C49.21-16.14%7306-18IVV261218C00740000
735 C45.48+9.06%1407-27IVV261218C00735000
730 C56.97-8.20%1307-15IVV261218C00730000
725 C57.76+18.85%12705-07IVV261218C00725000
720 C63.98+18.48%2608-03IVV261218C00720000
715 C65.15-19.17%1507-16IVV261218C00715000
710 C65.33-21.95%1106-09IVV261218C00710000
705 C81.35+33.51%1306-15IVV261218C00705000
700 C76.96-11.54%36806-05IVV261218C00700000
695 C00%0IVV261218C00695000
690 C00%0IVV261218C00690000
685 C00%0IVV261218C00685000
680 C81.250%1106-11IVV261218C00680000
675 C00%0IVV261218C00675000
670 C98.170%5505-18IVV261218C00670000
665 C00%0IVV261218C00665000
660 C00%0IVV261218C00660000
655 C00%0IVV261218C00655000
650 C00%0IVV261218C00650000
645 C00%0IVV261218C00645000
640 C00%0IVV261218C00640000
635 C00%0IVV261218C00635000
630 C138.53-7.43%2307-07IVV261218C00630000
625 C142.92+13.43%1305-15IVV261218C00625000
620 C171.150%1108-05IVV261218C00620000
615 C140.360%5506-11IVV261218C00615000
610 C151.400%6306-24IVV261218C00610000
605 C171.84+9.61%2205-29IVV261218C00605000
600 C176.08+22.43%7806-03IVV261218C00600000
595 C00%0IVV261218C00595000
590 C169.70+7.97%2206-24IVV261218C00590000
585 C00%0IVV261218C00585000
580 C00%0IVV261218C00580000
575 C183.600%2106-24IVV261218C00575000
570 C00%0IVV261218C00570000
565 C00%0IVV261218C00565000
560 C00%0IVV261218C00560000
555 C00%0IVV261218C00555000
550 C00%0IVV261218C00550000
545 C00%0IVV261218C00545000
540 C00%0IVV261218C00540000
535 C00%0IVV261218C00535000
530 C00%0IVV261218C00530000
525 C00%0IVV261218C00525000
520 C00%0IVV261218C00520000
515 C251.81+3.92%21006-05IVV261218C00515000
510 C00%0IVV261218C00510000
505 C00%0IVV261218C00505000
500 C227.900%2204-30IVV261218C00500000
495 C00%0IVV261218C00495000
490 C00%0IVV261218C00490000
485 C00%0IVV261218C00485000
480 C00%0IVV261218C00480000
475 C00%0IVV261218C00475000
470 C00%0IVV261218C00470000
465 C00%0IVV261218C00465000
460 C305.200%1105-28IVV261218C00460000
455 C309.900%1105-28IVV261218C00455000
450 C00%0IVV261218C00450000
445 C319.700%1105-28IVV261218C00445000
440 C00%0IVV261218C00440000
435 C306.20-7.10%1206-11IVV261218C00435000
430 C00%0IVV261218C00430000
425 C00%0IVV261218C00425000
420 C330.700%1106-12IVV261218C00420000
Puts
StrikePriceChangeVolOILastContract Name
935 P00%0IVV261218P00935000
930 P00%0IVV261218P00930000
925 P00%0IVV261218P00925000
920 P00%0IVV261218P00920000
915 P00%0IVV261218P00915000
910 P00%0IVV261218P00910000
905 P00%0IVV261218P00905000
900 P00%0IVV261218P00900000
895 P00%0IVV261218P00895000
890 P00%0IVV261218P00890000
885 P00%0IVV261218P00885000
880 P00%0IVV261218P00880000
875 P00%0IVV261218P00875000
870 P00%0IVV261218P00870000
865 P00%0IVV261218P00865000
860 P00%0IVV261218P00860000
855 P00%0IVV261218P00855000
850 P00%0IVV261218P00850000
845 P00%0IVV261218P00845000
840 P00%0IVV261218P00840000
835 P00%0IVV261218P00835000
830 P00%0IVV261218P00830000
825 P00%0IVV261218P00825000
820 P00%0IVV261218P00820000
815 P00%0IVV261218P00815000
810 P00%0IVV261218P00810000
805 P00%0IVV261218P00805000
800 P00%0IVV261218P00800000
795 P57.000%2106-24IVV261218P00795000
790 P53.400%2106-24IVV261218P00790000
785 P00%0IVV261218P00785000
780 P00%0IVV261218P00780000
775 P00%0IVV261218P00775000
770 P00%0IVV261218P00770000
765 P00%0IVV261218P00765000
760 P00%0IVV261218P00760000
755 P00%0IVV261218P00755000
750 P34.32-6.10%1206-23IVV261218P00750000
745 P28.98-22.72%6607-17IVV261218P00745000
740 P28.250%1106-29IVV261218P00740000
735 P23.70+12.43%105807-14IVV261218P00735000
730 P21.80-13.49%21307-28IVV261218P00730000
725 P00%0IVV261218P00725000
720 P12.44-36.21%155808-04IVV261218P00720000
715 P19.040%1107-08IVV261218P00715000
710 P19.50-0.51%2906-02IVV261218P00710000
705 P15.26-28.62%404307-10IVV261218P00705000
700 P17.00+7.59%1607-23IVV261218P00700000
695 P19.13-38.71%1206-26IVV261218P00695000
690 P00%0IVV261218P00690000
685 P14.52-15.53%1206-30IVV261218P00685000
680 P14.740%5506-01IVV261218P00680000
675 P15.99-36.04%5606-24IVV261218P00675000
670 P19.660%1105-06IVV261218P00670000
665 P00%0IVV261218P00665000
660 P6.23-51.67%1308-05IVV261218P00660000
655 P5.88-46.35%1308-05IVV261218P00655000
650 P9.61-40.12%4707-17IVV261218P00650000
645 P5.51-69.15%1108-04IVV261218P00645000
640 P5.16-57.95%252608-05IVV261218P00640000
635 P11.100%151506-08IVV261218P00635000
630 P4.30-17.78%1408-05IVV261218P00630000
625 P4.45-42.21%1608-04IVV261218P00625000
620 P11.100%1106-10IVV261218P00620000
615 P10.10-8.51%12012206-11IVV261218P00615000
610 P8.500%3306-24IVV261218P00610000
605 P00%0IVV261218P00605000
600 P5.16+2.18%202307-31IVV261218P00600000
595 P00%0IVV261218P00595000
590 P4.800%2207-28IVV261218P00590000
585 P00%0IVV261218P00585000
580 P00%0IVV261218P00580000
575 P00%0IVV261218P00575000
570 P00%0IVV261218P00570000
565 P00%0IVV261218P00565000
560 P5.900%121206-12IVV261218P00560000
555 P00%0IVV261218P00555000
550 P3.65-39.17%1307-02IVV261218P00550000
545 P00%0IVV261218P00545000
540 P00%0IVV261218P00540000
535 P00%0IVV261218P00535000
530 P00%0IVV261218P00530000
525 P00%0IVV261218P00525000
520 P00%0IVV261218P00520000
515 P00%0IVV261218P00515000
510 P00%0IVV261218P00510000
505 P00%0IVV261218P00505000
500 P00%0IVV261218P00500000
495 P00%0IVV261218P00495000
490 P00%0IVV261218P00490000
485 P00%0IVV261218P00485000
480 P00%0IVV261218P00480000
475 P00%0IVV261218P00475000
470 P00%0IVV261218P00470000
465 P00%0IVV261218P00465000
460 P00%0IVV261218P00460000
455 P00%0IVV261218P00455000
450 P00%0IVV261218P00450000
445 P00%0IVV261218P00445000
440 P00%0IVV261218P00440000
435 P00%0IVV261218P00435000
430 P2.570%1104-29IVV261218P00430000
425 P00%0IVV261218P00425000
420 P00%0IVV261218P00420000


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