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

At Close
May 16, 2025 3:59:30 PM EDT
597.14USD+0.668%(+3.96)3,596,536
0.00Bid   0.00Ask   0.00Spread
Pre-market
May 16, 2025 9:28:30 AM EDT
594.46USD+0.216%(+1.28)64,873
After-hours
May 16, 2025 4:58:30 PM EDT
594.40USD-0.459%(-2.74)289,991
OverviewOption ChainMax PainOption ChainPrice & VolumeDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
May 16, 2025May 23, 2025May 30, 2025Jun 6, 2025Jun 13, 2025Jun 20, 2025Jun 27, 2025Jul 18, 2025Aug 15, 2025Sep 19, 2025Oct 17, 2025Nov 21, 2025Dec 19, 2025Jan 16, 2026Feb 20, 2026Mar 20, 2026Apr 17, 2026Jun 18, 2026

ITM/OTM for May 16, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1,5711,1012751,582


IVV May 16, 2025 Exp. - Volume by Strike
Puts
Calls

IVV May 16, 2025 Exp. - Open Interest by Strike

Puts
Calls

IVV May 16, 2025 Exp. - Max Pain @ $545.00

Puts
Calls


IVV May 16, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
755 C0.050.00%21805-15IVV250516C00755000
750 C0.50+900.00%121105-14IVV250516C00750000
745 C0.45+800.00%8705-14IVV250516C00745000
740 C0.050.00%2205-14IVV250516C00740000
735 C0.050.00%2205-14IVV250516C00735000
730 C0.050.00%141005-14IVV250516C00730000
725 C0.90+1,700.00%21005-15IVV250516C00725000
720 C0.050.00%16905-14IVV250516C00720000
715 C0.050.00%2405-15IVV250516C00715000
710 C0.050.00%41205-15IVV250516C00710000
705 C0.90+63.64%6805-15IVV250516C00705000
700 C0.050.00%21005-15IVV250516C00700000
695 C0.70+1,300.00%4705-14IVV250516C00695000
690 C00%0IVV250516C00690000
685 C00%0IVV250516C00685000
680 C00%0IVV250516C00680000
675 C0.05-95.83%2205-13IVV250516C00675000
670 C0.05-98.65%101103-19IVV250516C00670000
665 C2.000.00%1201-22IVV250516C00665000
660 C0.10-47.37%4205-02IVV250516C00660000
655 C7.00+14.75%22412-05IVV250516C00655000
650 C0.78-2.50%46403-04IVV250516C00650000
645 C1.20+140.00%27005-13IVV250516C00645000
640 C1.15+27.78%85005-13IVV250516C00640000
635 C0.10-61.54%23505-12IVV250516C00635000
630 C0.10-92.00%22505-12IVV250516C00630000
625 C0.10-81.13%24805-12IVV250516C00625000
620 C0.05-50.00%24605-14IVV250516C00620000
615 C0.59+11.32%308405-13IVV250516C00615000
610 C0.07+40.00%127605-14IVV250516C00610000
605 C0.08-85.45%19705-14IVV250516C00605000
600 C0.48-64.44%7315505-15IVV250516C00600000
595 C1.25-13.79%229405-15IVV250516C00595000
590 C2.46-40.00%16005-15IVV250516C00590000
585 C8.38+9.54%23405-15IVV250516C00585000
584 C5.30-24.29%1305-15IVV250516C00584000
583 C10.60+121.76%1405-13IVV250516C00583000
582 C10.00+53.85%1105-14IVV250516C00582000
581 C5.43+262.00%141405-12IVV250516C00581000
580 C13.20+12.15%2413705-15IVV250516C00580000
579 C2.710%1105-05IVV250516C00579000
578 C3.010%1105-05IVV250516C00578000
577 C00%0IVV250516C00577000
576 C3.050%2105-09IVV250516C00576000
575 C17.10+6.88%105205-15IVV250516C00575000
574 C5.850%3205-08IVV250516C00574000
573 C6.46+128.27%1205-08IVV250516C00573000
572 C6.000%1105-05IVV250516C00572000
571 C00%0IVV250516C00571000
570 C21.50+63.50%16505-14IVV250516C00570000
569 C00%0IVV250516C00569000
568 C14.87+125.30%4505-12IVV250516C00568000
567 C00%0IVV250516C00567000
566 C10.950%2205-08IVV250516C00566000
565 C25.98+224.75%12005-14IVV250516C00565000
564 C18.60+121.17%3205-12IVV250516C00564000
563 C27.50+164.42%2205-13IVV250516C00563000
562 C00%0IVV250516C00562000
561 C00%0IVV250516C00561000
560 C31.60-2.77%22205-15IVV250516C00560000
559 C00%0IVV250516C00559000
558 C00%0IVV250516C00558000
557 C00%0IVV250516C00557000
556 C00%0IVV250516C00556000
555 C37.00+6.63%1013705-15IVV250516C00555000
554 C38.64+95.74%14505-15IVV250516C00554000
553 C00%0IVV250516C00553000
552 C17.50+34.62%1105-01IVV250516C00552000
551 C10.500%1104-24IVV250516C00551000
550 C38.70+19.08%78105-15IVV250516C00550000
549 C00%0IVV250516C00549000
548 C00%0IVV250516C00548000
547 C00%0IVV250516C00547000
546 C15.500%3304-24IVV250516C00546000
545 C37.60+57.12%14905-12IVV250516C00545000
544 C00%0IVV250516C00544000
543 C00%0IVV250516C00543000
542 C26.86+437.20%1105-01IVV250516C00542000
541 C00%0IVV250516C00541000
540 C49.20+70.54%615805-15IVV250516C00540000
539 C00%0IVV250516C00539000
538 C00%0IVV250516C00538000
537 C18.80+13.94%2204-24IVV250516C00537000
536 C00%0IVV250516C00536000
535 C66.700%6310-08IVV250516C00535000
534 C00%0IVV250516C00534000
533 C00%0IVV250516C00533000
532 C00%0IVV250516C00532000
531 C00%0IVV250516C00531000
530 C58.70+11.13%22305-15IVV250516C00530000
529 C25.90+46.33%1104-28IVV250516C00529000
528 C14.120%2204-22IVV250516C00528000
527 C00%0IVV250516C00527000
526 C00%0IVV250516C00526000
525 C41.00+143.32%641705-09IVV250516C00525000
524 C41.930%64005-09IVV250516C00524000
523 C00%0IVV250516C00523000
522 C00%0IVV250516C00522000
521 C00%0IVV250516C00521000
520 C35.37+19.17%41004-25IVV250516C00520000
519 C00%0IVV250516C00519000
518 C00%0IVV250516C00518000
517 C00%0IVV250516C00517000
516 C00%0IVV250516C00516000
515 C47.39+42.74%2505-06IVV250516C00515000
514 C00%0IVV250516C00514000
513 C00%0IVV250516C00513000
512 C00%0IVV250516C00512000
511 C00%0IVV250516C00511000
510 C74.40+229.20%91305-12IVV250516C00510000
509 C00%0IVV250516C00509000
508 C00%0IVV250516C00508000
507 C00%0IVV250516C00507000
505 C79.60+27.75%91305-12IVV250516C00505000
500 C88.84+0.38%17505-15IVV250516C00500000
495 C110.80+69.55%2111-18IVV250516C00495000
490 C115.600%4211-18IVV250516C00490000
485 C81.540%641205-09IVV250516C00485000
480 C86.48+26.43%649105-09IVV250516C00480000
475 C00%0IVV250516C00475000
470 C116.91+45.23%1105-13IVV250516C00470000
465 C121.70+18.81%1805-13IVV250516C00465000
460 C107.390%32805-09IVV250516C00460000
455 C00%0IVV250516C00455000
450 C116.950%641605-09IVV250516C00450000
445 C121.91+10.63%641205-09IVV250516C00445000
440 C126.820%32805-09IVV250516C00440000
435 C131.79-23.42%32605-09IVV250516C00435000
430 C00%0IVV250516C00430000
425 C107.94-44.37%8104-11IVV250516C00425000
420 C146.760%64805-09IVV250516C00420000
415 C151.710%64805-09IVV250516C00415000
410 C156.810%32805-09IVV250516C00410000
405 C161.780%32805-09IVV250516C00405000
400 C00%0IVV250516C00400000
395 C171.910%641605-09IVV250516C00395000
390 C176.880%641605-09IVV250516C00390000
385 C181.910%32805-09IVV250516C00385000
380 C186.880%32805-09IVV250516C00380000
375 C00%0IVV250516C00375000
370 C00%0IVV250516C00370000
365 C00%0IVV250516C00365000
360 C206.560%641605-09IVV250516C00360000
355 C211.530%641605-09IVV250516C00355000
350 C216.840%32805-09IVV250516C00350000
345 C221.810%32805-09IVV250516C00345000
340 C226.880%32805-09IVV250516C00340000
335 C231.850%32805-09IVV250516C00335000
330 C236.860%32805-09IVV250516C00330000
325 C241.830%32805-09IVV250516C00325000
320 C246.840%32805-09IVV250516C00320000
315 C251.810%32805-09IVV250516C00315000
310 C256.910%32805-09IVV250516C00310000
305 C261.880%32805-09IVV250516C00305000
300 C00%0IVV250516C00300000
295 C271.980%32805-09IVV250516C00295000
290 C276.950%32805-09IVV250516C00290000
285 C00%0IVV250516C00285000
280 C00%0IVV250516C00280000
275 C00%0IVV250516C00275000
270 C296.760%641605-09IVV250516C00270000
265 C301.730%641605-09IVV250516C00265000
Puts
StrikePriceChangeVolOILastContract Name
755 P188.940%64005-09IVV250516P00755000
750 P183.980%64005-09IVV250516P00750000
745 P00%0IVV250516P00745000
740 P173.76-4.79%32205-09IVV250516P00740000
735 P168.800%32005-09IVV250516P00735000
730 P00%0IVV250516P00730000
725 P158.190%64005-09IVV250516P00725000
720 P153.230%64005-09IVV250516P00720000
715 P00%0IVV250516P00715000
710 P143.730%64005-09IVV250516P00710000
705 P138.780%64005-09IVV250516P00705000
700 P00%0IVV250516P00700000
695 P00%0IVV250516P00695000
690 P124.110%32005-09IVV250516P00690000
685 P119.150%32005-09IVV250516P00685000
680 P00%0IVV250516P00680000
675 P108.330%64005-09IVV250516P00675000
670 P103.370%64005-09IVV250516P00670000
665 P98.780%32005-09IVV250516P00665000
660 P93.820%32005-09IVV250516P00660000
655 P00%0IVV250516P00655000
650 P83.460%32005-09IVV250516P00650000
645 P78.500%32005-09IVV250516P00645000
640 P64.600%2010-08IVV250516P00640000
635 P35.700%2011-27IVV250516P00635000
630 P00%0IVV250516P00630000
625 P20.60-20.46%2502-13IVV250516P00625000
620 P23.60+3.51%104612-17IVV250516P00620000
615 P23.20+12.62%2801-07IVV250516P00615000
610 P51.72+217.30%2016703-28IVV250516P00610000
605 P46.72+20.72%204203-28IVV250516P00605000
600 P7.70-85.69%3505-15IVV250516P00600000
595 P48.80-16.44%34304-24IVV250516P00595000
590 P3.10-59.69%4305-14IVV250516P00590000
585 P1.20-27.27%2805-15IVV250516P00585000
584 P1.40-50.35%1805-14IVV250516P00584000
583 P1.04-75.98%10105-13IVV250516P00583000
582 P0.05-95.15%3505-15IVV250516P00582000
581 P0.83-17.00%2305-14IVV250516P00581000
580 P0.20-76.19%1705-15IVV250516P00580000
579 P0.77-69.69%2105-13IVV250516P00579000
578 P0.53-75.00%1305-14IVV250516P00578000
577 P0.40-29.82%4105-14IVV250516P00577000
576 P0.11-68.57%1405-15IVV250516P00576000
575 P2.15-78.50%210905-12IVV250516P00575000
574 P1.970%2005-12IVV250516P00574000
573 P0.15-92.19%2105-15IVV250516P00573000
572 P0.32-83.16%1105-13IVV250516P00572000
571 P00%0IVV250516P00571000
570 P1.59-71.09%64205-12IVV250516P00570000
569 P1.48-78.92%1305-12IVV250516P00569000
568 P5.78+5.86%4605-09IVV250516P00568000
567 P5.680%52505-08IVV250516P00567000
566 P4.79-14.16%41605-09IVV250516P00566000
565 P5.38+20.90%862405-09IVV250516P00565000
564 P0.75-85.00%2205-14IVV250516P00564000
563 P0.51-89.03%236805-12IVV250516P00563000
562 P0.50-87.18%236605-12IVV250516P00562000
561 P4.01+13.60%32305-09IVV250516P00561000
560 P4.00-13.79%383405-09IVV250516P00560000
559 P3.75-10.07%161105-09IVV250516P00559000
558 P0.14-95.85%3605-13IVV250516P00558000
557 P2.71-53.44%4205-09IVV250516P00557000
556 P3.35-42.34%2305-08IVV250516P00556000
555 P0.05-95.24%13305-15IVV250516P00555000
554 P2.95-41.35%4205-08IVV250516P00554000
553 P2.94-8.13%62105-08IVV250516P00553000
552 P2.55-57.50%2205-08IVV250516P00552000
551 P2.22-52.56%2405-08IVV250516P00551000
550 P2.21-52.68%25605-08IVV250516P00550000
549 P4.12-63.21%2205-07IVV250516P00549000
548 P1.43-63.71%4305-09IVV250516P00548000
547 P0.72-49.30%1305-14IVV250516P00547000
546 P1.20+11.11%6505-09IVV250516P00546000
545 P1.08-91.13%21705-08IVV250516P00545000
544 P0.87-72.64%4205-09IVV250516P00544000
543 P0.86-70.34%4205-09IVV250516P00543000
542 P00%0IVV250516P00542000
541 P0.69-64.97%1105-14IVV250516P00541000
540 P5.25-31.37%110604-29IVV250516P00540000
539 P00%0IVV250516P00539000
538 P00%0IVV250516P00538000
537 P5.900%1104-28IVV250516P00537000
536 P00%0IVV250516P00536000
535 P0.07-98.77%102805-13IVV250516P00535000
534 P00%0IVV250516P00534000
533 P00%0IVV250516P00533000
532 P00%0IVV250516P00532000
531 P00%0IVV250516P00531000
530 P0.50-76.19%222905-09IVV250516P00530000
529 P2.04-44.86%1205-01IVV250516P00529000
528 P00%0IVV250516P00528000
527 P00%0IVV250516P00527000
526 P00%0IVV250516P00526000
525 P4.10+2.50%13804-28IVV250516P00525000
524 P00%0IVV250516P00524000
523 P18.530%6304-21IVV250516P00523000
522 P00%0IVV250516P00522000
521 P00%0IVV250516P00521000
520 P14.45+381.67%2904-11IVV250516P00520000
519 P00%0IVV250516P00519000
518 P4.200%1104-30IVV250516P00518000
517 P00%0IVV250516P00517000
516 P0.70-78.79%2105-02IVV250516P00516000
515 P3.50+33.59%12804-30IVV250516P00515000
514 P00%0IVV250516P00514000
513 P00%0IVV250516P00513000
512 P00%0IVV250516P00512000
511 P00%0IVV250516P00511000
510 P2.17-45.75%104304-28IVV250516P00510000
509 P2.750%101004-30IVV250516P00509000
508 P00%0IVV250516P00508000
507 P00%0IVV250516P00507000
505 P0.15-93.70%82305-09IVV250516P00505000
500 P2.19+38.61%12204-30IVV250516P00500000
495 P12.00-0.58%1704-10IVV250516P00495000
490 P1.75-59.77%2304-24IVV250516P00490000
485 P4.50+32.35%508104-16IVV250516P00485000
480 P1.13-79.82%112904-30IVV250516P00480000
475 P17.50+386.11%5704-07IVV250516P00475000
470 P4.00-13.04%104104-21IVV250516P00470000
465 P2.70-72.45%1104-14IVV250516P00465000
460 P1.00-50.00%4804-23IVV250516P00460000
455 P13.760%1004-07IVV250516P00455000
450 P7.15+72.29%22304-11IVV250516P00450000
445 P1.75+23.24%6804-16IVV250516P00445000
440 P2.00-77.27%1204-15IVV250516P00440000
435 P00%0IVV250516P00435000
430 P00%0IVV250516P00430000
425 P1.30-82.19%1104-16IVV250516P00425000
420 P1.350%1112-26IVV250516P00420000
415 P2.40-2.04%1104-30IVV250516P00415000
410 P00%0IVV250516P00410000
405 P2.50+11.11%1310-31IVV250516P00405000
400 P0.050.00%2805-08IVV250516P00400000
395 P00%0IVV250516P00395000
390 P1.90+15.15%1210-30IVV250516P00390000
385 P1.550%2110-25IVV250516P00385000
380 P00%0IVV250516P00380000
375 P1.600.00%2204-04IVV250516P00375000
370 P1.30-10.34%2210-25IVV250516P00370000
365 P1.55+6.90%1310-31IVV250516P00365000
360 P1.35+3.85%1310-28IVV250516P00360000
355 P00%0IVV250516P00355000
350 P1.200%1110-29IVV250516P00350000
345 P00%0IVV250516P00345000
340 P1.050%1110-28IVV250516P00340000
335 P1.10+10.00%1310-31IVV250516P00335000
330 P00%0IVV250516P00330000
325 P1.00+11.11%1310-31IVV250516P00325000
320 P00%0IVV250516P00320000
315 P00%0IVV250516P00315000
310 P00%0IVV250516P00310000
305 P00%0IVV250516P00305000
300 P1.100%171608-20IVV250516P00300000
295 P0.95+18.75%118310-15IVV250516P00295000
290 P0.25-75.49%16511-12IVV250516P00290000
285 P0.75-21.88%2204-04IVV250516P00285000
280 P0.50-26.47%2104-04IVV250516P00280000
275 P0.800%4208-20IVV250516P00275000
270 P0.95+75.93%1104-09IVV250516P00270000
265 P0.63+18.87%4104-04IVV250516P00265000


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 - 2025 ChartExchange LLC