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
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 Jan 15, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1,812576121,407


IVV Jan 15, 2027 Exp. - Volume by Strike
Puts
Calls

IVV Jan 15, 2027 Exp. - Open Interest by Strike

Puts
Calls

IVV Jan 15, 2027 Exp. - Max Pain @ $685.00

Puts
Calls


IVV Jan 15, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
955 C00%0IVV270115C00955000
950 C00%0IVV270115C00950000
945 C1.00-40.12%2206-02IVV270115C00945000
940 C00%0IVV270115C00940000
935 C00%0IVV270115C00935000
930 C00%0IVV270115C00930000
925 C2.300%1111-17IVV270115C00925000
920 C00%0IVV270115C00920000
915 C0.05-96.15%5502-02IVV270115C00915000
910 C00%0IVV270115C00910000
905 C1.450%1012-24IVV270115C00905000
900 C00%0IVV270115C00900000
895 C00%0IVV270115C00895000
890 C2.900%1106-16IVV270115C00890000
885 C00%0IVV270115C00885000
880 C00%0IVV270115C00880000
875 C1.80-34.55%3407-17IVV270115C00875000
870 C00%0IVV270115C00870000
865 C00%0IVV270115C00865000
860 C5.66+335.38%3406-22IVV270115C00860000
855 C00%0IVV270115C00855000
850 C3.91-21.80%56007-08IVV270115C00850000
845 C10.200%2206-04IVV270115C00845000
840 C10.100%1108-04IVV270115C00840000
835 C7.10-1.39%1408-04IVV270115C00835000
830 C7.49-13.91%14207-22IVV270115C00830000
825 C14.60+79.80%51608-05IVV270115C00825000
820 C6.12-13.80%202007-30IVV270115C00820000
815 C6.30-51.98%13807-30IVV270115C00815000
810 C16.15-26.32%27406-18IVV270115C00810000
805 C16.86-0.71%456107-10IVV270115C00805000
800 C24.39+20.74%327108-05IVV270115C00800000
795 C25.19+459.78%15305-13IVV270115C00795000
790 C18.07-21.23%52406-25IVV270115C00790000
785 C31.50-4.55%17706-15IVV270115C00785000
780 C34.15+52.39%18308-04IVV270115C00780000
775 C21.96+4.92%1307-30IVV270115C00775000
770 C41.86+84.57%13408-05IVV270115C00770000
765 C24.80-34.06%13407-29IVV270115C00765000
760 C29.93-7.91%93707-27IVV270115C00760000
755 C50.00+31.27%307008-04IVV270115C00755000
750 C34.86+2.53%58007-31IVV270115C00750000
745 C39.80-18.69%24007-28IVV270115C00745000
740 C40.10-7.96%17407-29IVV270115C00740000
735 C54.75-1.99%64206-08IVV270115C00735000
730 C49.50-0.88%54507-24IVV270115C00730000
725 C75.10+29.30%15808-04IVV270115C00725000
720 C64.130.00%1210407-22IVV270115C00720000
715 C60.98-8.02%16007-23IVV270115C00715000
710 C69.27+27.57%72106-09IVV270115C00710000
705 C82.85+37.19%25505-26IVV270115C00705000
700 C72.17-9.84%18707-28IVV270115C00700000
695 C89.06+1.32%119507-15IVV270115C00695000
690 C82.20-4.03%211206-25IVV270115C00690000
685 C89.10-2.09%68206-24IVV270115C00685000
680 C88.15+5.02%13207-28IVV270115C00680000
675 C97.60+24.19%18505-12IVV270115C00675000
670 C56.30+2.33%1903-18IVV270115C00670000
665 C95.58+51.19%12705-01IVV270115C00665000
660 C125.00+113.38%1505-29IVV270115C00660000
655 C58.70+17.14%21304-06IVV270115C00655000
650 C92.00+11.52%1101-28IVV270115C00650000
645 C117.15+33.78%5605-06IVV270115C00645000
640 C130.75-9.83%1106-08IVV270115C00640000
635 C104.28+1.86%1404-16IVV270115C00635000
630 C138.28-2.72%62607-17IVV270115C00630000
625 C67.600%1103-30IVV270115C00625000
620 C155.83+2.89%13208-03IVV270115C00620000
615 C144.79+8.74%1105-06IVV270115C00615000
610 C152.47+46.97%1207-31IVV270115C00610000
605 C157.100%14706-24IVV270115C00605000
600 C167.82-1.40%10016207-22IVV270115C00600000
595 C165.80+28.03%252106-24IVV270115C00595000
590 C170.70+26.44%10606-24IVV270115C00590000
585 C184.00+22.58%23105-27IVV270115C00585000
580 C182.140%1105-11IVV270115C00580000
575 C195.70+23.00%444605-27IVV270115C00575000
570 C155.93+3.23%1501-12IVV270115C00570000
565 C209.52+57.24%1106-03IVV270115C00565000
560 C00%0IVV270115C00560000
555 C219.43+32.80%1105-29IVV270115C00555000
550 C143.84-16.13%2203-13IVV270115C00550000
545 C00%0IVV270115C00545000
540 C00%0IVV270115C00540000
535 C00%0IVV270115C00535000
530 C00%0IVV270115C00530000
525 C187.150%2201-05IVV270115C00525000
520 C194.140%2212-30IVV270115C00520000
515 C00%0IVV270115C00515000
510 C199.00+2.67%1212-02IVV270115C00510000
505 C00%0IVV270115C00505000
500 C262.16+1.32%12807-22IVV270115C00500000
495 C00%0IVV270115C00495000
490 C00%0IVV270115C00490000
485 C206.320%616111-19IVV270115C00485000
480 C210.860%2203-16IVV270115C00480000
475 C00%0IVV270115C00475000
470 C00%0IVV270115C00470000
465 C00%0IVV270115C00465000
460 C00%0IVV270115C00460000
455 C00%0IVV270115C00455000
450 C00%0IVV270115C00450000
445 C320.300%1105-28IVV270115C00445000
440 C00%0IVV270115C00440000
435 C329.900%1105-28IVV270115C00435000
430 C00%0IVV270115C00430000
425 C00%0IVV270115C00425000
420 C00%0IVV270115C00420000
415 C00%0IVV270115C00415000
410 C00%0IVV270115C00410000
405 C00%0IVV270115C00405000
400 C00%0IVV270115C00400000
395 C00%0IVV270115C00395000
390 C372.800%1105-28IVV270115C00390000
385 C00%0IVV270115C00385000
380 C384.35+0.43%2306-03IVV270115C00380000
375 C00%0IVV270115C00375000
370 C00%0IVV270115C00370000
365 C00%0IVV270115C00365000
360 C00%0IVV270115C00360000
355 C00%0IVV270115C00355000
350 C351.90+6.52%1102-02IVV270115C00350000
345 C00%0IVV270115C00345000
340 C00%0IVV270115C00340000
335 C00%0IVV270115C00335000
330 C00%0IVV270115C00330000
Puts
StrikePriceChangeVolOILastContract Name
955 P00%0IVV270115P00955000
950 P00%0IVV270115P00950000
945 P00%0IVV270115P00945000
940 P00%0IVV270115P00940000
935 P00%0IVV270115P00935000
930 P00%0IVV270115P00930000
925 P00%0IVV270115P00925000
920 P185.000%1106-11IVV270115P00920000
915 P00%0IVV270115P00915000
910 P00%0IVV270115P00910000
905 P00%0IVV270115P00905000
900 P00%0IVV270115P00900000
895 P00%0IVV270115P00895000
890 P00%0IVV270115P00890000
885 P00%0IVV270115P00885000
880 P00%0IVV270115P00880000
875 P00%0IVV270115P00875000
870 P00%0IVV270115P00870000
865 P00%0IVV270115P00865000
860 P00%0IVV270115P00860000
855 P00%0IVV270115P00855000
850 P00%0IVV270115P00850000
845 P00%0IVV270115P00845000
840 P00%0IVV270115P00840000
835 P00%0IVV270115P00835000
830 P00%0IVV270115P00830000
825 P75.36+14.70%1507-20IVV270115P00825000
820 P00%0IVV270115P00820000
815 P79.200%1105-18IVV270115P00815000
810 P00%0IVV270115P00810000
805 P00%0IVV270115P00805000
800 P53.550%1106-16IVV270115P00800000
795 P39.280%2208-04IVV270115P00795000
790 P00%0IVV270115P00790000
785 P00%0IVV270115P00785000
780 P00%0IVV270115P00780000
775 P28.30-37.11%1208-05IVV270115P00775000
770 P28.28-30.17%2408-04IVV270115P00770000
765 P00%0IVV270115P00765000
760 P35.000%1106-01IVV270115P00760000
755 P72.710%6103-04IVV270115P00755000
750 P32.37+4.42%2107-02IVV270115P00750000
745 P19.300%606008-04IVV270115P00745000
740 P60.58-16.72%2212-23IVV270115P00740000
735 P28.50-61.44%2206-03IVV270115P00735000
730 P32.20+1.87%21105-21IVV270115P00730000
725 P16.45-23.70%625408-04IVV270115P00725000
720 P22.90+13.37%22307-29IVV270115P00720000
715 P50.30-19.90%2202-24IVV270115P00715000
710 P13.85-25.94%16508-04IVV270115P00710000
705 P21.40-16.08%28706-03IVV270115P00705000
700 P18.56-9.46%410507-24IVV270115P00700000
695 P15.09-19.73%117607-15IVV270115P00695000
690 P14.30-33.49%14607-15IVV270115P00690000
685 P21.42-55.21%12106-09IVV270115P00685000
680 P20.47+0.84%110506-09IVV270115P00680000
675 P16.15+2.67%272506-18IVV270115P00675000
670 P13.60-77.14%5807-17IVV270115P00670000
665 P14.96-20.21%7805-28IVV270115P00665000
660 P15.61-8.23%11506-26IVV270115P00660000
655 P13.05-75.04%2706-01IVV270115P00655000
650 P11.49-6.59%21407-23IVV270115P00650000
645 P16.62-18.93%26005-06IVV270115P00645000
640 P10.00-19.48%17407-07IVV270115P00640000
635 P12.80-65.39%13005-22IVV270115P00635000
630 P7.30-14.12%15608-03IVV270115P00630000
625 P32.50+7.15%15304-02IVV270115P00625000
620 P5.10-49.45%1808-05IVV270115P00620000
615 P7.65-13.27%53907-20IVV270115P00615000
610 P33.65+27.70%23203-27IVV270115P00610000
605 P22.42-21.33%66412-05IVV270115P00605000
600 P6.65-21.30%1507-01IVV270115P00600000
595 P6.13-66.11%1507-22IVV270115P00595000
590 P7.75-18.25%51906-17IVV270115P00590000
585 P19.81+10.36%4403-17IVV270115P00585000
580 P3.60-47.06%1708-05IVV270115P00580000
575 P22.250%2110-13IVV270115P00575000
570 P18.63+32.13%1503-16IVV270115P00570000
565 P13.650%14012-24IVV270115P00565000
560 P7.69-14.56%13005-19IVV270115P00560000
555 P5.47-55.89%2506-01IVV270115P00555000
550 P5.30-75.12%11106-02IVV270115P00550000
545 P6.98-45.04%2205-06IVV270115P00545000
540 P15.33+12.97%1703-24IVV270115P00540000
535 P4.35-67.17%1406-18IVV270115P00535000
530 P11.10-12.25%2312-22IVV270115P00530000
525 P00%0IVV270115P00525000
520 P8.22-44.83%1404-09IVV270115P00520000
515 P3.64-62.93%2206-22IVV270115P00515000
510 P00%0IVV270115P00510000
505 P00%0IVV270115P00505000
500 P9.90-13.16%11004-01IVV270115P00500000
495 P10.000%1112-01IVV270115P00495000
490 P00%0IVV270115P00490000
485 P00%0IVV270115P00485000
480 P3.32+14.48%2606-26IVV270115P00480000
475 P3.31+12.59%1106-24IVV270115P00475000
470 P3.11+6.14%1106-24IVV270115P00470000
465 P8.300%2211-28IVV270115P00465000
460 P2.87+7.89%1106-17IVV270115P00460000
455 P2.68+1.13%1106-17IVV270115P00455000
450 P00%0IVV270115P00450000
445 P00%0IVV270115P00445000
440 P00%0IVV270115P00440000
435 P00%0IVV270115P00435000
430 P00%0IVV270115P00430000
425 P2.32+17.17%1106-17IVV270115P00425000
420 P2.17+10.15%1206-17IVV270115P00420000
415 P1.44-64.36%1107-24IVV270115P00415000
410 P00%0IVV270115P00410000
405 P00%0IVV270115P00405000
400 P1.98-60.79%1305-26IVV270115P00400000
395 P00%0IVV270115P00395000
390 P00%0IVV270115P00390000
385 P00%0IVV270115P00385000
380 P00%0IVV270115P00380000
375 P00%0IVV270115P00375000
370 P00%0IVV270115P00370000
365 P00%0IVV270115P00365000
360 P00%0IVV270115P00360000
355 P00%0IVV270115P00355000
350 P3.000%3312-08IVV270115P00350000
345 P00%0IVV270115P00345000
340 P00%0IVV270115P00340000
335 P2.45-23.20%1101-16IVV270115P00335000
330 P00%0IVV270115P00330000


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