Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

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   772.88Ask   0.33Spread
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 Jun 17, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
2031800138


IVV Jun 17, 2027 Exp. - Volume by Strike
Puts
Calls

IVV Jun 17, 2027 Exp. - Open Interest by Strike

Puts
Calls

IVV Jun 17, 2027 Exp. - Max Pain @ $600.00

Puts
Calls


IVV Jun 17, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
1,045 C00%0IVV270617C01045000
1,040 C00%0IVV270617C01040000
1,035 C00%0IVV270617C01035000
1,030 C00%0IVV270617C01030000
1,025 C00%0IVV270617C01025000
1,020 C00%0IVV270617C01020000
1,015 C00%0IVV270617C01015000
1,010 C00%0IVV270617C01010000
1,005 C00%0IVV270617C01005000
1,000 C00%0IVV270617C01000000
995 C4.400%1105-07IVV270617C00995000
990 C00%0IVV270617C00990000
985 C00%0IVV270617C00985000
980 C2.550%1107-07IVV270617C00980000
975 C00%0IVV270617C00975000
970 C00%0IVV270617C00970000
965 C00%0IVV270617C00965000
960 C00%0IVV270617C00960000
955 C3.700%1107-14IVV270617C00955000
950 C00%0IVV270617C00950000
945 C5.000%1105-12IVV270617C00945000
940 C00%0IVV270617C00940000
935 C00%0IVV270617C00935000
930 C3.60-35.71%1106-30IVV270617C00930000
925 C00%0IVV270617C00925000
920 C00%0IVV270617C00920000
915 C5.900%1107-08IVV270617C00915000
910 C00%0IVV270617C00910000
905 C00%0IVV270617C00905000
900 C00%0IVV270617C00900000
895 C00%0IVV270617C00895000
890 C00%0IVV270617C00890000
885 C00%0IVV270617C00885000
880 C00%0IVV270617C00880000
875 C10.020%1105-05IVV270617C00875000
870 C00%0IVV270617C00870000
865 C00%0IVV270617C00865000
860 C10.000%2205-04IVV270617C00860000
855 C17.800%8806-08IVV270617C00855000
850 C16.81-2.49%11407-08IVV270617C00850000
845 C17.900%1107-17IVV270617C00845000
840 C19.50-22.31%2206-11IVV270617C00840000
835 C24.50-0.61%1207-02IVV270617C00835000
830 C21.00-2.33%22607-23IVV270617C00830000
825 C27.20-0.04%1707-06IVV270617C00825000
820 C21.500%3005-01IVV270617C00820000
815 C00%0IVV270617C00815000
810 C33.58+0.87%3407-16IVV270617C00810000
805 C43.11+19.48%4605-14IVV270617C00805000
800 C45.00+8.91%2908-04IVV270617C00800000
795 C00%0IVV270617C00795000
790 C46.20+7.07%115106-18IVV270617C00790000
785 C44.65+0.16%1208-03IVV270617C00785000
780 C63.23+25.46%1608-05IVV270617C00780000
775 C65.73+28.88%83308-04IVV270617C00775000
770 C63.70+18.29%1208-04IVV270617C00770000
765 C67.65+46.27%1605-29IVV270617C00765000
760 C63.68+0.20%3707-16IVV270617C00760000
755 C63.01-4.49%73207-22IVV270617C00755000
750 C66.49+3.86%71307-22IVV270617C00750000
745 C63.13-6.40%1307-23IVV270617C00745000
740 C69.03-2.31%7807-08IVV270617C00740000
735 C68.300%2206-11IVV270617C00735000
730 C87.62+51.33%1105-14IVV270617C00730000
725 C00%0IVV270617C00725000
720 C80.75+22.31%243206-09IVV270617C00720000
715 C00%0IVV270617C00715000
710 C00%0IVV270617C00710000
705 C92.450%1105-19IVV270617C00705000
700 C39.340%1103-30IVV270617C00700000
695 C00%0IVV270617C00695000
690 C00%0IVV270617C00690000
685 C119.94+10.34%1105-27IVV270617C00685000
680 C122.500%1106-15IVV270617C00680000
675 C73.500%1104-08IVV270617C00675000
670 C64.000%1104-06IVV270617C00670000
665 C125.300%3305-21IVV270617C00665000
660 C122.000%5405-06IVV270617C00660000
655 C00%0IVV270617C00655000
650 C142.30-6.98%6707-01IVV270617C00650000
645 C00%0IVV270617C00645000
640 C00%0IVV270617C00640000
635 C00%0IVV270617C00635000
630 C00%0IVV270617C00630000
625 C00%0IVV270617C00625000
620 C00%0IVV270617C00620000
615 C00%0IVV270617C00615000
610 C00%0IVV270617C00610000
605 C00%0IVV270617C00605000
600 C173.10+1.26%12307-23IVV270617C00600000
595 C00%0IVV270617C00595000
590 C182.50+1.94%24407-23IVV270617C00590000
585 C00%0IVV270617C00585000
580 C00%0IVV270617C00580000
575 C116.500%1103-30IVV270617C00575000
570 C00%0IVV270617C00570000
565 C00%0IVV270617C00565000
560 C221.230%1107-15IVV270617C00560000
555 C233.500%1106-04IVV270617C00555000
550 C228.51-2.70%2207-22IVV270617C00550000
545 C00%0IVV270617C00545000
540 C00%0IVV270617C00540000
535 C00%0IVV270617C00535000
530 C00%0IVV270617C00530000
525 C00%0IVV270617C00525000
520 C204.980%2204-14IVV270617C00520000
515 C00%0IVV270617C00515000
510 C00%0IVV270617C00510000
505 C00%0IVV270617C00505000
500 C00%0IVV270617C00500000
495 C00%0IVV270617C00495000
490 C00%0IVV270617C00490000
485 C00%0IVV270617C00485000
480 C244.860%2204-15IVV270617C00480000
475 C00%0IVV270617C00475000
470 C00%0IVV270617C00470000
465 C00%0IVV270617C00465000
460 C00%0IVV270617C00460000
455 C00%0IVV270617C00455000
450 C00%0IVV270617C00450000
445 C00%0IVV270617C00445000
440 C00%0IVV270617C00440000
435 C00%0IVV270617C00435000
430 C00%0IVV270617C00430000
425 C00%0IVV270617C00425000
420 C00%0IVV270617C00420000
415 C00%0IVV270617C00415000
410 C00%0IVV270617C00410000
405 C00%0IVV270617C00405000
400 C374.730%1108-03IVV270617C00400000
395 C00%0IVV270617C00395000
390 C00%0IVV270617C00390000
385 C00%0IVV270617C00385000
380 C00%0IVV270617C00380000
375 C00%0IVV270617C00375000
370 C00%0IVV270617C00370000
365 C00%0IVV270617C00365000
360 C00%0IVV270617C00360000
355 C00%0IVV270617C00355000
350 C00%0IVV270617C00350000
345 C00%0IVV270617C00345000
340 C00%0IVV270617C00340000
335 C00%0IVV270617C00335000
330 C00%0IVV270617C00330000
Puts
StrikePriceChangeVolOILastContract Name
1,045 P00%0IVV270617P01045000
1,040 P00%0IVV270617P01040000
1,035 P00%0IVV270617P01035000
1,030 P00%0IVV270617P01030000
1,025 P00%0IVV270617P01025000
1,020 P00%0IVV270617P01020000
1,015 P00%0IVV270617P01015000
1,010 P00%0IVV270617P01010000
1,005 P00%0IVV270617P01005000
1,000 P00%0IVV270617P01000000
995 P00%0IVV270617P00995000
990 P00%0IVV270617P00990000
985 P00%0IVV270617P00985000
980 P00%0IVV270617P00980000
975 P00%0IVV270617P00975000
970 P00%0IVV270617P00970000
965 P00%0IVV270617P00965000
960 P00%0IVV270617P00960000
955 P00%0IVV270617P00955000
950 P00%0IVV270617P00950000
945 P00%0IVV270617P00945000
940 P00%0IVV270617P00940000
935 P00%0IVV270617P00935000
930 P00%0IVV270617P00930000
925 P00%0IVV270617P00925000
920 P00%0IVV270617P00920000
915 P00%0IVV270617P00915000
910 P00%0IVV270617P00910000
905 P00%0IVV270617P00905000
900 P00%0IVV270617P00900000
895 P00%0IVV270617P00895000
890 P00%0IVV270617P00890000
885 P00%0IVV270617P00885000
880 P00%0IVV270617P00880000
875 P00%0IVV270617P00875000
870 P00%0IVV270617P00870000
865 P00%0IVV270617P00865000
860 P00%0IVV270617P00860000
855 P98.100%2008-03IVV270617P00855000
850 P00%0IVV270617P00850000
845 P00%0IVV270617P00845000
840 P00%0IVV270617P00840000
835 P00%0IVV270617P00835000
830 P00%0IVV270617P00830000
825 P00%0IVV270617P00825000
820 P00%0IVV270617P00820000
815 P00%0IVV270617P00815000
810 P64.800%2008-03IVV270617P00810000
805 P00%0IVV270617P00805000
800 P00%0IVV270617P00800000
795 P00%0IVV270617P00795000
790 P00%0IVV270617P00790000
785 P00%0IVV270617P00785000
780 P00%0IVV270617P00780000
775 P00%0IVV270617P00775000
770 P00%0IVV270617P00770000
765 P48.450%2007-02IVV270617P00765000
760 P00%0IVV270617P00760000
755 P00%0IVV270617P00755000
750 P00%0IVV270617P00750000
745 P33.00-23.33%11208-04IVV270617P00745000
740 P41.30-12.46%2406-17IVV270617P00740000
735 P00%0IVV270617P00735000
730 P00%0IVV270617P00730000
725 P00%0IVV270617P00725000
720 P00%0IVV270617P00720000
715 P00%0IVV270617P00715000
710 P31.42+4.73%12107-08IVV270617P00710000
705 P00%0IVV270617P00705000
700 P31.60-12.32%1506-29IVV270617P00700000
695 P00%0IVV270617P00695000
690 P00%0IVV270617P00690000
685 P00%0IVV270617P00685000
680 P00%0IVV270617P00680000
675 P30.84-14.36%4905-12IVV270617P00675000
670 P00%0IVV270617P00670000
665 P00%0IVV270617P00665000
660 P00%0IVV270617P00660000
655 P00%0IVV270617P00655000
650 P18.89-39.71%1607-10IVV270617P00650000
645 P00%0IVV270617P00645000
640 P19.000%4405-21IVV270617P00640000
635 P18.19+7.00%1407-17IVV270617P00635000
630 P00%0IVV270617P00630000
625 P00%0IVV270617P00625000
620 P14.59-17.90%5507-15IVV270617P00620000
615 P00%0IVV270617P00615000
610 P00%0IVV270617P00610000
605 P00%0IVV270617P00605000
600 P11.50-12.01%11808-03IVV270617P00600000
595 P00%0IVV270617P00595000
590 P12.890%1107-27IVV270617P00590000
585 P00%0IVV270617P00585000
580 P14.000%1105-19IVV270617P00580000
575 P10.410%5507-15IVV270617P00575000
570 P16.000%6604-22IVV270617P00570000
565 P00%0IVV270617P00565000
560 P7.50-39.37%12007-08IVV270617P00560000
555 P9.500%1105-19IVV270617P00555000
550 P9.05-66.90%1107-22IVV270617P00550000
545 P00%0IVV270617P00545000
540 P00%0IVV270617P00540000
535 P00%0IVV270617P00535000
530 P00%0IVV270617P00530000
525 P6.95-10.67%1207-02IVV270617P00525000
520 P00%0IVV270617P00520000
515 P00%0IVV270617P00515000
510 P00%0IVV270617P00510000
505 P16.200%6303-31IVV270617P00505000
500 P6.18-31.33%1907-28IVV270617P00500000
495 P00%0IVV270617P00495000
490 P00%0IVV270617P00490000
485 P00%0IVV270617P00485000
480 P00%0IVV270617P00480000
475 P00%0IVV270617P00475000
470 P00%0IVV270617P00470000
465 P00%0IVV270617P00465000
460 P00%0IVV270617P00460000
455 P00%0IVV270617P00455000
450 P00%0IVV270617P00450000
445 P00%0IVV270617P00445000
440 P00%0IVV270617P00440000
435 P00%0IVV270617P00435000
430 P00%0IVV270617P00430000
425 P00%0IVV270617P00425000
420 P00%0IVV270617P00420000
415 P00%0IVV270617P00415000
410 P00%0IVV270617P00410000
405 P00%0IVV270617P00405000
400 P00%0IVV270617P00400000
395 P00%0IVV270617P00395000
390 P00%0IVV270617P00390000
385 P00%0IVV270617P00385000
380 P00%0IVV270617P00380000
375 P00%0IVV270617P00375000
370 P00%0IVV270617P00370000
365 P00%0IVV270617P00365000
360 P00%0IVV270617P00360000
355 P00%0IVV270617P00355000
350 P00%0IVV270617P00350000
345 P00%0IVV270617P00345000
340 P3.800%1103-30IVV270617P00340000
335 P00%0IVV270617P00335000
330 P00%0IVV270617P00330000


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