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   772.81Ask   0.26Spread
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 15, 2028View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
114980103


IVV Dec 15, 2028 Exp. - Volume by Strike
Puts
Calls

IVV Dec 15, 2028 Exp. - Open Interest by Strike

Puts
Calls

IVV Dec 15, 2028 Exp. - Max Pain @ $665.00

Puts
Calls


IVV Dec 15, 2028 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
1,150 C00%0IVV281215C01150000
1,145 C00%0IVV281215C01145000
1,140 C6.94+25.05%3107-17IVV281215C01140000
1,135 C6.20-3.88%1307-30IVV281215C01135000
1,130 C00%0IVV281215C01130000
1,125 C00%0IVV281215C01125000
1,120 C00%0IVV281215C01120000
1,115 C00%0IVV281215C01115000
1,110 C8.000%2205-12IVV281215C01110000
1,105 C00%0IVV281215C01105000
1,100 C00%0IVV281215C01100000
1,095 C00%0IVV281215C01095000
1,090 C00%0IVV281215C01090000
1,085 C7.540%2105-06IVV281215C01085000
1,080 C00%0IVV281215C01080000
1,075 C00%0IVV281215C01075000
1,070 C00%0IVV281215C01070000
1,065 C00%0IVV281215C01065000
1,060 C17.500%1106-03IVV281215C01060000
1,055 C00%0IVV281215C01055000
1,050 C00%0IVV281215C01050000
1,045 C00%0IVV281215C01045000
1,040 C00%0IVV281215C01040000
1,035 C00%0IVV281215C01035000
1,030 C00%0IVV281215C01030000
1,025 C00%0IVV281215C01025000
1,020 C00%0IVV281215C01020000
1,015 C00%0IVV281215C01015000
1,010 C00%0IVV281215C01010000
1,005 C15.910%2105-06IVV281215C01005000
1,000 C21.10-5.47%21606-12IVV281215C01000000
995 C27.110%1108-05IVV281215C00995000
990 C00%0IVV281215C00990000
985 C00%0IVV281215C00985000
980 C00%0IVV281215C00980000
975 C00%0IVV281215C00975000
970 C00%0IVV281215C00970000
965 C00%0IVV281215C00965000
960 C00%0IVV281215C00960000
955 C00%0IVV281215C00955000
950 C00%0IVV281215C00950000
945 C00%0IVV281215C00945000
940 C31.250%6605-08IVV281215C00940000
935 C39.540%2006-17IVV281215C00935000
930 C42.680%2105-14IVV281215C00930000
925 C00%0IVV281215C00925000
920 C00%0IVV281215C00920000
915 C00%0IVV281215C00915000
910 C00%0IVV281215C00910000
905 C00%0IVV281215C00905000
900 C16.280%1103-20IVV281215C00900000
895 C54.800%221105-14IVV281215C00895000
890 C00%0IVV281215C00890000
885 C00%0IVV281215C00885000
880 C00%0IVV281215C00880000
875 C19.600%101003-27IVV281215C00875000
870 C00%0IVV281215C00870000
865 C00%0IVV281215C00865000
860 C00%0IVV281215C00860000
855 C00%0IVV281215C00855000
850 C69.89+42.14%21805-14IVV281215C00850000
845 C00%0IVV281215C00845000
840 C00%0IVV281215C00840000
835 C00%0IVV281215C00835000
830 C58.91+38.06%3304-17IVV281215C00830000
825 C00%0IVV281215C00825000
820 C86.560%1105-14IVV281215C00820000
815 C00%0IVV281215C00815000
810 C00%0IVV281215C00810000
805 C00%0IVV281215C00805000
800 C92.00+5.44%21306-29IVV281215C00800000
795 C98.200%2107-17IVV281215C00795000
790 C00%0IVV281215C00790000
785 C00%0IVV281215C00785000
780 C113.500%7705-28IVV281215C00780000
775 C00%0IVV281215C00775000
770 C102.17-16.50%1206-11IVV281215C00770000
765 C00%0IVV281215C00765000
760 C120.000%1105-22IVV281215C00760000
755 C117.390%4205-18IVV281215C00755000
750 C119.00-3.24%12106-09IVV281215C00750000
745 C120.10+3.53%1306-29IVV281215C00745000
740 C135.50+0.85%1407-06IVV281215C00740000
735 C126.500%1106-11IVV281215C00735000
730 C00%0IVV281215C00730000
725 C129.500%1105-07IVV281215C00725000
720 C142.490%1106-08IVV281215C00720000
715 C138.00+15.98%1205-07IVV281215C00715000
710 C167.97+30.21%1708-05IVV281215C00710000
705 C171.52+8.32%1108-05IVV281215C00705000
700 C160.05-1.20%23206-18IVV281215C00700000
695 C00%0IVV281215C00695000
690 C158.02+9.17%1105-11IVV281215C00690000
685 C148.25+7.62%1105-05IVV281215C00685000
680 C141.25+22.50%1104-28IVV281215C00680000
675 C00%0IVV281215C00675000
670 C00%0IVV281215C00670000
665 C00%0IVV281215C00665000
660 C00%0IVV281215C00660000
655 C184.770%2207-17IVV281215C00655000
650 C197.500%1106-22IVV281215C00650000
645 C00%0IVV281215C00645000
640 C00%0IVV281215C00640000
635 C00%0IVV281215C00635000
630 C00%0IVV281215C00630000
625 C00%0IVV281215C00625000
620 C00%0IVV281215C00620000
615 C00%0IVV281215C00615000
610 C00%0IVV281215C00610000
605 C00%0IVV281215C00605000
600 C00%0IVV281215C00600000
595 C00%0IVV281215C00595000
590 C00%0IVV281215C00590000
585 C240.500%2206-22IVV281215C00585000
580 C247.86+58.38%1106-15IVV281215C00580000
575 C00%0IVV281215C00575000
570 C00%0IVV281215C00570000
565 C00%0IVV281215C00565000
560 C00%0IVV281215C00560000
555 C00%0IVV281215C00555000
550 C00%0IVV281215C00550000
545 C00%0IVV281215C00545000
540 C00%0IVV281215C00540000
535 C00%0IVV281215C00535000
530 C203.980%5503-19IVV281215C00530000
525 C00%0IVV281215C00525000
520 C00%0IVV281215C00520000
515 C00%0IVV281215C00515000
510 C00%0IVV281215C00510000
505 C299.800%5506-05IVV281215C00505000
500 C00%0IVV281215C00500000
495 C00%0IVV281215C00495000
490 C00%0IVV281215C00490000
485 C00%0IVV281215C00485000
480 C00%0IVV281215C00480000
475 C00%0IVV281215C00475000
470 C00%0IVV281215C00470000
465 C00%0IVV281215C00465000
460 C298.520%4404-17IVV281215C00460000
455 C00%0IVV281215C00455000
450 C00%0IVV281215C00450000
445 C00%0IVV281215C00445000
440 C00%0IVV281215C00440000
435 C00%0IVV281215C00435000
430 C00%0IVV281215C00430000
425 C00%0IVV281215C00425000
420 C00%0IVV281215C00420000
415 C00%0IVV281215C00415000
410 C00%0IVV281215C00410000
405 C00%0IVV281215C00405000
400 C00%0IVV281215C00400000
395 C00%0IVV281215C00395000
390 C00%0IVV281215C00390000
385 C00%0IVV281215C00385000
380 C00%0IVV281215C00380000
375 C00%0IVV281215C00375000
370 C00%0IVV281215C00370000
365 C00%0IVV281215C00365000
360 C00%0IVV281215C00360000
355 C00%0IVV281215C00355000
350 C00%0IVV281215C00350000
345 C00%0IVV281215C00345000
340 C00%0IVV281215C00340000
335 C00%0IVV281215C00335000
330 C436.30+7.32%151305-08IVV281215C00330000
325 C00%0IVV281215C00325000
Puts
StrikePriceChangeVolOILastContract Name
1,150 P00%0IVV281215P01150000
1,145 P00%0IVV281215P01145000
1,140 P00%0IVV281215P01140000
1,135 P00%0IVV281215P01135000
1,130 P00%0IVV281215P01130000
1,125 P00%0IVV281215P01125000
1,120 P00%0IVV281215P01120000
1,115 P00%0IVV281215P01115000
1,110 P00%0IVV281215P01110000
1,105 P00%0IVV281215P01105000
1,100 P00%0IVV281215P01100000
1,095 P00%0IVV281215P01095000
1,090 P00%0IVV281215P01090000
1,085 P00%0IVV281215P01085000
1,080 P00%0IVV281215P01080000
1,075 P00%0IVV281215P01075000
1,070 P00%0IVV281215P01070000
1,065 P00%0IVV281215P01065000
1,060 P00%0IVV281215P01060000
1,055 P00%0IVV281215P01055000
1,050 P00%0IVV281215P01050000
1,045 P00%0IVV281215P01045000
1,040 P00%0IVV281215P01040000
1,035 P00%0IVV281215P01035000
1,030 P00%0IVV281215P01030000
1,025 P00%0IVV281215P01025000
1,020 P00%0IVV281215P01020000
1,015 P00%0IVV281215P01015000
1,010 P00%0IVV281215P01010000
1,005 P00%0IVV281215P01005000
1,000 P00%0IVV281215P01000000
995 P00%0IVV281215P00995000
990 P00%0IVV281215P00990000
985 P00%0IVV281215P00985000
980 P00%0IVV281215P00980000
975 P00%0IVV281215P00975000
970 P00%0IVV281215P00970000
965 P00%0IVV281215P00965000
960 P00%0IVV281215P00960000
955 P00%0IVV281215P00955000
950 P00%0IVV281215P00950000
945 P00%0IVV281215P00945000
940 P00%0IVV281215P00940000
935 P00%0IVV281215P00935000
930 P00%0IVV281215P00930000
925 P00%0IVV281215P00925000
920 P00%0IVV281215P00920000
915 P00%0IVV281215P00915000
910 P00%0IVV281215P00910000
905 P00%0IVV281215P00905000
900 P00%0IVV281215P00900000
895 P00%0IVV281215P00895000
890 P00%0IVV281215P00890000
885 P00%0IVV281215P00885000
880 P00%0IVV281215P00880000
875 P00%0IVV281215P00875000
870 P00%0IVV281215P00870000
865 P00%0IVV281215P00865000
860 P00%0IVV281215P00860000
855 P00%0IVV281215P00855000
850 P00%0IVV281215P00850000
845 P00%0IVV281215P00845000
840 P00%0IVV281215P00840000
835 P00%0IVV281215P00835000
830 P00%0IVV281215P00830000
825 P00%0IVV281215P00825000
820 P00%0IVV281215P00820000
815 P00%0IVV281215P00815000
810 P00%0IVV281215P00810000
805 P00%0IVV281215P00805000
800 P00%0IVV281215P00800000
795 P00%0IVV281215P00795000
790 P00%0IVV281215P00790000
785 P00%0IVV281215P00785000
780 P00%0IVV281215P00780000
775 P00%0IVV281215P00775000
770 P00%0IVV281215P00770000
765 P00%0IVV281215P00765000
760 P76.200%2105-18IVV281215P00760000
755 P00%0IVV281215P00755000
750 P00%0IVV281215P00750000
745 P00%0IVV281215P00745000
740 P73.430%2005-05IVV281215P00740000
735 P00%0IVV281215P00735000
730 P58.70-4.55%2407-06IVV281215P00730000
725 P59.60-7.74%2106-17IVV281215P00725000
720 P64.700%2005-06IVV281215P00720000
715 P00%0IVV281215P00715000
710 P00%0IVV281215P00710000
705 P00%0IVV281215P00705000
700 P52.500%2006-22IVV281215P00700000
695 P00%0IVV281215P00695000
690 P55.500%2106-10IVV281215P00690000
685 P52.480%2005-19IVV281215P00685000
680 P00%0IVV281215P00680000
675 P46.00-5.15%2206-18IVV281215P00675000
670 P49.680%2105-06IVV281215P00670000
665 P45.73-5.12%23206-12IVV281215P00665000
660 P00%0IVV281215P00660000
655 P00%0IVV281215P00655000
650 P00%0IVV281215P00650000
645 P00%0IVV281215P00645000
640 P00%0IVV281215P00640000
635 P00%0IVV281215P00635000
630 P36.50-8.48%1106-23IVV281215P00630000
625 P00%0IVV281215P00625000
620 P00%0IVV281215P00620000
615 P32.850%1107-01IVV281215P00615000
610 P31.99-0.96%1107-01IVV281215P00610000
605 P00%0IVV281215P00605000
600 P00%0IVV281215P00600000
595 P00%0IVV281215P00595000
590 P00%0IVV281215P00590000
585 P00%0IVV281215P00585000
580 P00%0IVV281215P00580000
575 P00%0IVV281215P00575000
570 P00%0IVV281215P00570000
565 P00%0IVV281215P00565000
560 P23.850%4006-18IVV281215P00560000
555 P00%0IVV281215P00555000
550 P22.92-2.47%101107-17IVV281215P00550000
545 P00%0IVV281215P00545000
540 P28.15-19.57%1104-14IVV281215P00540000
535 P27.35-19.56%1104-14IVV281215P00535000
530 P00%0IVV281215P00530000
525 P00%0IVV281215P00525000
520 P16.60-9.78%1208-05IVV281215P00520000
515 P00%0IVV281215P00515000
510 P00%0IVV281215P00510000
505 P00%0IVV281215P00505000
500 P17.00-12.37%1105-27IVV281215P00500000
495 P15.470%2207-27IVV281215P00495000
490 P16.580%2106-24IVV281215P00490000
485 P00%0IVV281215P00485000
480 P13.860%2207-27IVV281215P00480000
475 P13.490%2207-27IVV281215P00475000
470 P00%0IVV281215P00470000
465 P12.530%3307-27IVV281215P00465000
460 P12.250%1107-27IVV281215P00460000
455 P00%0IVV281215P00455000
450 P00%0IVV281215P00450000
445 P00%0IVV281215P00445000
440 P00%0IVV281215P00440000
435 P00%0IVV281215P00435000
430 P00%0IVV281215P00430000
425 P00%0IVV281215P00425000
420 P00%0IVV281215P00420000
415 P00%0IVV281215P00415000
410 P00%0IVV281215P00410000
405 P00%0IVV281215P00405000
400 P00%0IVV281215P00400000
395 P00%0IVV281215P00395000
390 P13.870%20803-19IVV281215P00390000
385 P7.500%2106-12IVV281215P00385000
380 P7.30-42.52%41606-12IVV281215P00380000
375 P00%0IVV281215P00375000
370 P00%0IVV281215P00370000
365 P00%0IVV281215P00365000
360 P00%0IVV281215P00360000
355 P00%0IVV281215P00355000
350 P00%0IVV281215P00350000
345 P00%0IVV281215P00345000
340 P00%0IVV281215P00340000
335 P00%0IVV281215P00335000
330 P6.02-28.16%2404-20IVV281215P00330000
325 P5.560%2205-08IVV281215P00325000


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