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
772.56Bid   772.89Ask   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 16, 2028View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
4054032


IVV Jun 16, 2028 Exp. - Volume by Strike
Puts
Calls

IVV Jun 16, 2028 Exp. - Open Interest by Strike

Puts
Calls

IVV Jun 16, 2028 Exp. - Max Pain @ $625.00

Puts
Calls


IVV Jun 16, 2028 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
1,150 C00%0IVV280616C01150000
1,145 C00%0IVV280616C01145000
1,140 C00%0IVV280616C01140000
1,135 C00%0IVV280616C01135000
1,130 C00%0IVV280616C01130000
1,125 C00%0IVV280616C01125000
1,120 C00%0IVV280616C01120000
1,115 C00%0IVV280616C01115000
1,110 C00%0IVV280616C01110000
1,105 C00%0IVV280616C01105000
1,100 C00%0IVV280616C01100000
1,095 C00%0IVV280616C01095000
1,090 C00%0IVV280616C01090000
1,085 C00%0IVV280616C01085000
1,080 C00%0IVV280616C01080000
1,075 C00%0IVV280616C01075000
1,070 C00%0IVV280616C01070000
1,065 C00%0IVV280616C01065000
1,060 C00%0IVV280616C01060000
1,055 C00%0IVV280616C01055000
1,050 C00%0IVV280616C01050000
1,045 C00%0IVV280616C01045000
1,040 C00%0IVV280616C01040000
1,035 C00%0IVV280616C01035000
1,030 C00%0IVV280616C01030000
1,025 C00%0IVV280616C01025000
1,020 C00%0IVV280616C01020000
1,015 C00%0IVV280616C01015000
1,010 C00%0IVV280616C01010000
1,005 C00%0IVV280616C01005000
1,000 C14.20+150.44%1905-14IVV280616C01000000
995 C00%0IVV280616C00995000
990 C00%0IVV280616C00990000
985 C00%0IVV280616C00985000
980 C00%0IVV280616C00980000
975 C00%0IVV280616C00975000
970 C00%0IVV280616C00970000
965 C00%0IVV280616C00965000
960 C00%0IVV280616C00960000
955 C00%0IVV280616C00955000
950 C00%0IVV280616C00950000
945 C00%0IVV280616C00945000
940 C00%0IVV280616C00940000
935 C00%0IVV280616C00935000
930 C00%0IVV280616C00930000
925 C00%0IVV280616C00925000
920 C00%0IVV280616C00920000
915 C00%0IVV280616C00915000
910 C00%0IVV280616C00910000
905 C00%0IVV280616C00905000
900 C34.80+174.66%2007-02IVV280616C00900000
895 C00%0IVV280616C00895000
890 C00%0IVV280616C00890000
885 C00%0IVV280616C00885000
880 C00%0IVV280616C00880000
875 C45.860%2105-26IVV280616C00875000
870 C33.900%2005-01IVV280616C00870000
865 C28.550%2104-23IVV280616C00865000
860 C00%0IVV280616C00860000
855 C00%0IVV280616C00855000
850 C63.78+15.73%82208-04IVV280616C00850000
845 C57.00-4.23%5305-15IVV280616C00845000
840 C00%0IVV280616C00840000
835 C00%0IVV280616C00835000
830 C00%0IVV280616C00830000
825 C00%0IVV280616C00825000
820 C40.000%5504-15IVV280616C00820000
815 C00%0IVV280616C00815000
810 C00%0IVV280616C00810000
805 C39.960%2104-13IVV280616C00805000
800 C79.30+0.38%21207-07IVV280616C00800000
795 C00%0IVV280616C00795000
790 C00%0IVV280616C00790000
785 C00%0IVV280616C00785000
780 C00%0IVV280616C00780000
775 C00%0IVV280616C00775000
770 C93.900%2007-02IVV280616C00770000
765 C00%0IVV280616C00765000
760 C110.46+5.70%1406-04IVV280616C00760000
755 C00%0IVV280616C00755000
750 C103.45-10.04%11307-08IVV280616C00750000
745 C105.05+10.28%1105-08IVV280616C00745000
740 C117.53+27.06%1105-14IVV280616C00740000
735 C125.94+3.23%1105-29IVV280616C00735000
730 C00%0IVV280616C00730000
725 C00%0IVV280616C00725000
720 C120.53+19.83%1105-08IVV280616C00720000
715 C00%0IVV280616C00715000
710 C00%0IVV280616C00710000
705 C00%0IVV280616C00705000
700 C140.58+25.10%1905-14IVV280616C00700000
695 C130.000%1106-26IVV280616C00695000
690 C00%0IVV280616C00690000
685 C00%0IVV280616C00685000
680 C00%0IVV280616C00680000
675 C104.41+11.53%1104-08IVV280616C00675000
670 C00%0IVV280616C00670000
665 C00%0IVV280616C00665000
660 C165.330%2206-08IVV280616C00660000
655 C00%0IVV280616C00655000
650 C00%0IVV280616C00650000
645 C00%0IVV280616C00645000
640 C00%0IVV280616C00640000
635 C00%0IVV280616C00635000
630 C00%0IVV280616C00630000
625 C00%0IVV280616C00625000
620 C00%0IVV280616C00620000
615 C209.500%1106-15IVV280616C00615000
610 C00%0IVV280616C00610000
605 C00%0IVV280616C00605000
600 C00%0IVV280616C00600000
595 C00%0IVV280616C00595000
590 C00%0IVV280616C00590000
585 C00%0IVV280616C00585000
580 C00%0IVV280616C00580000
575 C00%0IVV280616C00575000
570 C00%0IVV280616C00570000
565 C00%0IVV280616C00565000
560 C00%0IVV280616C00560000
555 C00%0IVV280616C00555000
550 C00%0IVV280616C00550000
545 C00%0IVV280616C00545000
540 C00%0IVV280616C00540000
535 C00%0IVV280616C00535000
530 C00%0IVV280616C00530000
525 C00%0IVV280616C00525000
520 C00%0IVV280616C00520000
515 C00%0IVV280616C00515000
510 C00%0IVV280616C00510000
505 C00%0IVV280616C00505000
500 C00%0IVV280616C00500000
495 C297.21+1.08%5506-05IVV280616C00495000
490 C00%0IVV280616C00490000
485 C00%0IVV280616C00485000
480 C00%0IVV280616C00480000
475 C00%0IVV280616C00475000
470 C00%0IVV280616C00470000
465 C00%0IVV280616C00465000
460 C00%0IVV280616C00460000
455 C00%0IVV280616C00455000
450 C00%0IVV280616C00450000
445 C00%0IVV280616C00445000
440 C00%0IVV280616C00440000
435 C00%0IVV280616C00435000
430 C00%0IVV280616C00430000
425 C00%0IVV280616C00425000
420 C00%0IVV280616C00420000
415 C00%0IVV280616C00415000
410 C00%0IVV280616C00410000
405 C00%0IVV280616C00405000
400 C00%0IVV280616C00400000
395 C00%0IVV280616C00395000
390 C00%0IVV280616C00390000
385 C00%0IVV280616C00385000
380 C00%0IVV280616C00380000
375 C00%0IVV280616C00375000
370 C00%0IVV280616C00370000
365 C00%0IVV280616C00365000
360 C00%0IVV280616C00360000
355 C00%0IVV280616C00355000
350 C00%0IVV280616C00350000
345 C00%0IVV280616C00345000
340 C00%0IVV280616C00340000
335 C00%0IVV280616C00335000
330 C00%0IVV280616C00330000
325 C00%0IVV280616C00325000
Puts
StrikePriceChangeVolOILastContract Name
1,150 P00%0IVV280616P01150000
1,145 P00%0IVV280616P01145000
1,140 P00%0IVV280616P01140000
1,135 P00%0IVV280616P01135000
1,130 P00%0IVV280616P01130000
1,125 P00%0IVV280616P01125000
1,120 P00%0IVV280616P01120000
1,115 P00%0IVV280616P01115000
1,110 P00%0IVV280616P01110000
1,105 P00%0IVV280616P01105000
1,100 P00%0IVV280616P01100000
1,095 P00%0IVV280616P01095000
1,090 P00%0IVV280616P01090000
1,085 P00%0IVV280616P01085000
1,080 P00%0IVV280616P01080000
1,075 P00%0IVV280616P01075000
1,070 P00%0IVV280616P01070000
1,065 P00%0IVV280616P01065000
1,060 P00%0IVV280616P01060000
1,055 P00%0IVV280616P01055000
1,050 P00%0IVV280616P01050000
1,045 P00%0IVV280616P01045000
1,040 P00%0IVV280616P01040000
1,035 P00%0IVV280616P01035000
1,030 P00%0IVV280616P01030000
1,025 P00%0IVV280616P01025000
1,020 P00%0IVV280616P01020000
1,015 P00%0IVV280616P01015000
1,010 P00%0IVV280616P01010000
1,005 P00%0IVV280616P01005000
1,000 P00%0IVV280616P01000000
995 P00%0IVV280616P00995000
990 P00%0IVV280616P00990000
985 P00%0IVV280616P00985000
980 P00%0IVV280616P00980000
975 P00%0IVV280616P00975000
970 P00%0IVV280616P00970000
965 P00%0IVV280616P00965000
960 P00%0IVV280616P00960000
955 P00%0IVV280616P00955000
950 P00%0IVV280616P00950000
945 P00%0IVV280616P00945000
940 P00%0IVV280616P00940000
935 P00%0IVV280616P00935000
930 P00%0IVV280616P00930000
925 P00%0IVV280616P00925000
920 P00%0IVV280616P00920000
915 P00%0IVV280616P00915000
910 P00%0IVV280616P00910000
905 P00%0IVV280616P00905000
900 P00%0IVV280616P00900000
895 P00%0IVV280616P00895000
890 P00%0IVV280616P00890000
885 P00%0IVV280616P00885000
880 P00%0IVV280616P00880000
875 P00%0IVV280616P00875000
870 P00%0IVV280616P00870000
865 P00%0IVV280616P00865000
860 P00%0IVV280616P00860000
855 P00%0IVV280616P00855000
850 P00%0IVV280616P00850000
845 P00%0IVV280616P00845000
840 P00%0IVV280616P00840000
835 P00%0IVV280616P00835000
830 P00%0IVV280616P00830000
825 P00%0IVV280616P00825000
820 P00%0IVV280616P00820000
815 P00%0IVV280616P00815000
810 P00%0IVV280616P00810000
805 P00%0IVV280616P00805000
800 P00%0IVV280616P00800000
795 P00%0IVV280616P00795000
790 P00%0IVV280616P00790000
785 P00%0IVV280616P00785000
780 P00%0IVV280616P00780000
775 P00%0IVV280616P00775000
770 P00%0IVV280616P00770000
765 P67.440%2105-26IVV280616P00765000
760 P66.000%2007-02IVV280616P00760000
755 P00%0IVV280616P00755000
750 P67.000%1105-11IVV280616P00750000
745 P00%0IVV280616P00745000
740 P00%0IVV280616P00740000
735 P00%0IVV280616P00735000
730 P00%0IVV280616P00730000
725 P53.980%2105-26IVV280616P00725000
720 P00%0IVV280616P00720000
715 P00%0IVV280616P00715000
710 P00%0IVV280616P00710000
705 P00%0IVV280616P00705000
700 P00%0IVV280616P00700000
695 P00%0IVV280616P00695000
690 P00%0IVV280616P00690000
685 P49.800%36005-01IVV280616P00685000
680 P00%0IVV280616P00680000
675 P43.200%2105-15IVV280616P00675000
670 P00%0IVV280616P00670000
665 P42.600%2105-06IVV280616P00665000
660 P46.160%2004-29IVV280616P00660000
655 P00%0IVV280616P00655000
650 P00%0IVV280616P00650000
645 P00%0IVV280616P00645000
640 P00%0IVV280616P00640000
635 P00%0IVV280616P00635000
630 P40.480%2104-23IVV280616P00630000
625 P43.380%2104-13IVV280616P00625000
620 P00%0IVV280616P00620000
615 P00%0IVV280616P00615000
610 P39.340%261104-13IVV280616P00610000
605 P00%0IVV280616P00605000
600 P00%0IVV280616P00600000
595 P00%0IVV280616P00595000
590 P00%0IVV280616P00590000
585 P00%0IVV280616P00585000
580 P00%0IVV280616P00580000
575 P00%0IVV280616P00575000
570 P00%0IVV280616P00570000
565 P00%0IVV280616P00565000
560 P00%0IVV280616P00560000
555 P00%0IVV280616P00555000
550 P00%0IVV280616P00550000
545 P00%0IVV280616P00545000
540 P00%0IVV280616P00540000
535 P00%0IVV280616P00535000
530 P00%0IVV280616P00530000
525 P00%0IVV280616P00525000
520 P00%0IVV280616P00520000
515 P00%0IVV280616P00515000
510 P00%0IVV280616P00510000
505 P00%0IVV280616P00505000
500 P00%0IVV280616P00500000
495 P13.430%2207-27IVV280616P00495000
490 P00%0IVV280616P00490000
485 P00%0IVV280616P00485000
480 P12.050%2207-27IVV280616P00480000
475 P11.760%2207-27IVV280616P00475000
470 P00%0IVV280616P00470000
465 P10.960%3307-27IVV280616P00465000
460 P10.750%1107-27IVV280616P00460000
455 P00%0IVV280616P00455000
450 P00%0IVV280616P00450000
445 P9.600%2106-24IVV280616P00445000
440 P00%0IVV280616P00440000
435 P00%0IVV280616P00435000
430 P00%0IVV280616P00430000
425 P00%0IVV280616P00425000
420 P00%0IVV280616P00420000
415 P00%0IVV280616P00415000
410 P00%0IVV280616P00410000
405 P00%0IVV280616P00405000
400 P00%0IVV280616P00400000
395 P00%0IVV280616P00395000
390 P00%0IVV280616P00390000
385 P00%0IVV280616P00385000
380 P00%0IVV280616P00380000
375 P00%0IVV280616P00375000
370 P00%0IVV280616P00370000
365 P00%0IVV280616P00365000
360 P00%0IVV280616P00360000
355 P00%0IVV280616P00355000
350 P4.41-43.02%1105-26IVV280616P00350000
345 P00%0IVV280616P00345000
340 P00%0IVV280616P00340000
335 P00%0IVV280616P00335000
330 P6.900%2203-25IVV280616P00330000
325 P00%0IVV280616P00325000


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