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)1,781,528
772.76Bid   772.89Ask   0.13Spread
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 Mar 19, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
7405


IVV Mar 19, 2027 Exp. - Volume by Strike
Puts
Calls

IVV Mar 19, 2027 Exp. - Open Interest by Strike

Puts
Calls

IVV Mar 19, 2027 Exp. - Max Pain @ $600.00

Puts
Calls


IVV Mar 19, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
945 C00%0IVV270319C00945000
940 C00%0IVV270319C00940000
935 C00%0IVV270319C00935000
930 C00%0IVV270319C00930000
925 C00%0IVV270319C00925000
920 C00%0IVV270319C00920000
915 C00%0IVV270319C00915000
910 C00%0IVV270319C00910000
905 C00%0IVV270319C00905000
900 C00%0IVV270319C00900000
895 C00%0IVV270319C00895000
890 C00%0IVV270319C00890000
885 C00%0IVV270319C00885000
880 C3.800%1107-20IVV270319C00880000
875 C00%0IVV270319C00875000
870 C00%0IVV270319C00870000
865 C00%0IVV270319C00865000
860 C00%0IVV270319C00860000
855 C14.000%1108-04IVV270319C00855000
850 C00%0IVV270319C00850000
845 C00%0IVV270319C00845000
840 C00%0IVV270319C00840000
835 C00%0IVV270319C00835000
830 C00%0IVV270319C00830000
825 C21.470%1108-04IVV270319C00825000
820 C00%0IVV270319C00820000
815 C00%0IVV270319C00815000
810 C00%0IVV270319C00810000
805 C00%0IVV270319C00805000
800 C00%0IVV270319C00800000
795 C00%0IVV270319C00795000
790 C40.50+63.64%1108-04IVV270319C00790000
785 C00%0IVV270319C00785000
780 C00%0IVV270319C00780000
775 C00%0IVV270319C00775000
770 C00%0IVV270319C00770000
765 C00%0IVV270319C00765000
760 C00%0IVV270319C00760000
755 C00%0IVV270319C00755000
750 C41.30-16.95%1207-29IVV270319C00750000
745 C00%0IVV270319C00745000
740 C00%0IVV270319C00740000
735 C66.680%2208-03IVV270319C00735000
730 C00%0IVV270319C00730000
725 C00%0IVV270319C00725000
720 C00%0IVV270319C00720000
715 C00%0IVV270319C00715000
710 C00%0IVV270319C00710000
705 C00%0IVV270319C00705000
700 C00%0IVV270319C00700000
695 C00%0IVV270319C00695000
690 C00%0IVV270319C00690000
685 C00%0IVV270319C00685000
680 C00%0IVV270319C00680000
675 C00%0IVV270319C00675000
670 C00%0IVV270319C00670000
665 C00%0IVV270319C00665000
660 C00%0IVV270319C00660000
655 C00%0IVV270319C00655000
650 C00%0IVV270319C00650000
645 C00%0IVV270319C00645000
640 C00%0IVV270319C00640000
635 C00%0IVV270319C00635000
630 C00%0IVV270319C00630000
625 C00%0IVV270319C00625000
620 C00%0IVV270319C00620000
615 C00%0IVV270319C00615000
610 C00%0IVV270319C00610000
605 C00%0IVV270319C00605000
600 C00%0IVV270319C00600000
595 C00%0IVV270319C00595000
590 C00%0IVV270319C00590000
585 C00%0IVV270319C00585000
580 C00%0IVV270319C00580000
575 C00%0IVV270319C00575000
570 C00%0IVV270319C00570000
565 C00%0IVV270319C00565000
560 C00%0IVV270319C00560000
555 C00%0IVV270319C00555000
550 C00%0IVV270319C00550000
545 C00%0IVV270319C00545000
540 C00%0IVV270319C00540000
535 C00%0IVV270319C00535000
530 C00%0IVV270319C00530000
525 C00%0IVV270319C00525000
520 C00%0IVV270319C00520000
515 C00%0IVV270319C00515000
510 C00%0IVV270319C00510000
505 C253.890%3307-31IVV270319C00505000
500 C00%0IVV270319C00500000
495 C00%0IVV270319C00495000
490 C00%0IVV270319C00490000
485 C00%0IVV270319C00485000
480 C00%0IVV270319C00480000
475 C00%0IVV270319C00475000
470 C00%0IVV270319C00470000
465 C00%0IVV270319C00465000
460 C00%0IVV270319C00460000
455 C00%0IVV270319C00455000
450 C00%0IVV270319C00450000
445 C00%0IVV270319C00445000
440 C00%0IVV270319C00440000
Puts
StrikePriceChangeVolOILastContract Name
945 P00%0IVV270319P00945000
940 P00%0IVV270319P00940000
935 P00%0IVV270319P00935000
930 P00%0IVV270319P00930000
925 P00%0IVV270319P00925000
920 P00%0IVV270319P00920000
915 P00%0IVV270319P00915000
910 P00%0IVV270319P00910000
905 P00%0IVV270319P00905000
900 P00%0IVV270319P00900000
895 P00%0IVV270319P00895000
890 P00%0IVV270319P00890000
885 P00%0IVV270319P00885000
880 P00%0IVV270319P00880000
875 P00%0IVV270319P00875000
870 P00%0IVV270319P00870000
865 P00%0IVV270319P00865000
860 P00%0IVV270319P00860000
855 P00%0IVV270319P00855000
850 P00%0IVV270319P00850000
845 P00%0IVV270319P00845000
840 P00%0IVV270319P00840000
835 P00%0IVV270319P00835000
830 P00%0IVV270319P00830000
825 P00%0IVV270319P00825000
820 P00%0IVV270319P00820000
815 P00%0IVV270319P00815000
810 P00%0IVV270319P00810000
805 P00%0IVV270319P00805000
800 P00%0IVV270319P00800000
795 P00%0IVV270319P00795000
790 P00%0IVV270319P00790000
785 P00%0IVV270319P00785000
780 P00%0IVV270319P00780000
775 P00%0IVV270319P00775000
770 P00%0IVV270319P00770000
765 P00%0IVV270319P00765000
760 P00%0IVV270319P00760000
755 P00%0IVV270319P00755000
750 P00%0IVV270319P00750000
745 P00%0IVV270319P00745000
740 P00%0IVV270319P00740000
735 P00%0IVV270319P00735000
730 P00%0IVV270319P00730000
725 P23.000%3308-04IVV270319P00725000
720 P00%0IVV270319P00720000
715 P00%0IVV270319P00715000
710 P00%0IVV270319P00710000
705 P00%0IVV270319P00705000
700 P00%0IVV270319P00700000
695 P00%0IVV270319P00695000
690 P00%0IVV270319P00690000
685 P00%0IVV270319P00685000
680 P00%0IVV270319P00680000
675 P00%0IVV270319P00675000
670 P00%0IVV270319P00670000
665 P00%0IVV270319P00665000
660 P00%0IVV270319P00660000
655 P00%0IVV270319P00655000
650 P00%0IVV270319P00650000
645 P00%0IVV270319P00645000
640 P00%0IVV270319P00640000
635 P00%0IVV270319P00635000
630 P00%0IVV270319P00630000
625 P00%0IVV270319P00625000
620 P00%0IVV270319P00620000
615 P00%0IVV270319P00615000
610 P00%0IVV270319P00610000
605 P00%0IVV270319P00605000
600 P10.000%1107-23IVV270319P00600000
595 P00%0IVV270319P00595000
590 P00%0IVV270319P00590000
585 P00%0IVV270319P00585000
580 P00%0IVV270319P00580000
575 P00%0IVV270319P00575000
570 P00%0IVV270319P00570000
565 P00%0IVV270319P00565000
560 P00%0IVV270319P00560000
555 P00%0IVV270319P00555000
550 P6.500%1107-23IVV270319P00550000
545 P00%0IVV270319P00545000
540 P00%0IVV270319P00540000
535 P00%0IVV270319P00535000
530 P00%0IVV270319P00530000
525 P00%0IVV270319P00525000
520 P00%0IVV270319P00520000
515 P00%0IVV270319P00515000
510 P00%0IVV270319P00510000
505 P00%0IVV270319P00505000
500 P00%0IVV270319P00500000
495 P00%0IVV270319P00495000
490 P00%0IVV270319P00490000
485 P00%0IVV270319P00485000
480 P00%0IVV270319P00480000
475 P00%0IVV270319P00475000
470 P00%0IVV270319P00470000
465 P00%0IVV270319P00465000
460 P00%0IVV270319P00460000
455 P00%0IVV270319P00455000
450 P00%0IVV270319P00450000
445 P00%0IVV270319P00445000
440 P00%0IVV270319P00440000


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