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

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 23, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
430380192


IVV May 23, 2025 Exp. - Volume by Strike
Puts
Calls

IVV May 23, 2025 Exp. - Open Interest by Strike

Puts
Calls

IVV May 23, 2025 Exp. - Max Pain @ $554.00

Puts
Calls


IVV May 23, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
675.00 C00%0IVV250523C00675000
670.00 C00%0IVV250523C00670000
665.00 C00%0IVV250523C00665000
660.00 C00%0IVV250523C00660000
655.00 C00%0IVV250523C00655000
650.00 C00%0IVV250523C00650000
645.00 C00%0IVV250523C00645000
640.00 C00%0IVV250523C00640000
635.00 C00%0IVV250523C00635000
630.00 C00%0IVV250523C00630000
625.00 C00%0IVV250523C00625000
620.00 C00%0IVV250523C00620000
615.00 C0.150%303005-15IVV250523C00615000
610.00 C1.180%1104-30IVV250523C00610000
605.00 C1.280%4405-13IVV250523C00605000
604.00 C00%0IVV250523C00604000
603.00 C00%0IVV250523C00603000
602.00 C00%0IVV250523C00602000
601.00 C00%0IVV250523C00601000
600.00 C2.44+100.00%1305-13IVV250523C00600000
599.00 C00%0IVV250523C00599000
598.00 C00%0IVV250523C00598000
597.00 C3.500%7705-15IVV250523C00597000
596.00 C3.900%4405-15IVV250523C00596000
595.00 C4.50+50.00%303105-15IVV250523C00595000
594.00 C5.100%3305-15IVV250523C00594000
593.00 C5.700%3305-15IVV250523C00593000
592.00 C00%0IVV250523C00592000
591.00 C6.800%3305-15IVV250523C00591000
590.00 C6.29-6.40%23505-14IVV250523C00590000
589.00 C00%0IVV250523C00589000
588.00 C00%0IVV250523C00588000
587.00 C00%0IVV250523C00587000
586.00 C10.120%1105-15IVV250523C00586000
585.00 C10.10+33.42%32805-13IVV250523C00585000
584.00 C00%0IVV250523C00584000
583.00 C00%0IVV250523C00583000
582.00 C00%0IVV250523C00582000
581.00 C14.090%1105-15IVV250523C00581000
580.00 C3.00-18.92%11405-07IVV250523C00580000
579.00 C3.500%2105-09IVV250523C00579000
578.00 C00%0IVV250523C00578000
577.50 C00%0IVV250523C00577500
577.00 C00%0IVV250523C00577000
576.00 C1.500%1104-22IVV250523C00576000
575.00 C17.52+198.98%1505-14IVV250523C00575000
574.00 C00%0IVV250523C00574000
573.00 C8.250%1105-08IVV250523C00573000
572.50 C2.170%6604-22IVV250523C00572500
572.00 C00%0IVV250523C00572000
571.00 C7.30-23.24%2905-09IVV250523C00571000
570.00 C22.30+52.74%307105-13IVV250523C00570000
569.00 C00%0IVV250523C00569000
568.00 C00%0IVV250523C00568000
567.50 C00%0IVV250523C00567500
567.00 C6.17+44.16%1104-29IVV250523C00567000
566.00 C9.50+2.26%4205-09IVV250523C00566000
565.00 C1.79-73.68%11504-21IVV250523C00565000
564.00 C00%0IVV250523C00564000
563.00 C11.85+5.61%2105-09IVV250523C00563000
562.50 C00%0IVV250523C00562500
562.00 C00%0IVV250523C00562000
561.00 C00%0IVV250523C00561000
560.00 C13.80+263.16%6405-09IVV250523C00560000
559.00 C00%0IVV250523C00559000
558.00 C00%0IVV250523C00558000
557.50 C00%0IVV250523C00557500
557.00 C8.95-19.22%1104-30IVV250523C00557000
556.00 C9.54+29.80%1104-10IVV250523C00556000
555.00 C12.00+41.18%1204-30IVV250523C00555000
554.00 C22.290%10310305-08IVV250523C00554000
553.00 C20.200%131305-01IVV250523C00553000
552.50 C00%0IVV250523C00552500
552.00 C39.71+202.67%2205-13IVV250523C00552000
551.00 C10.13+13.95%1104-08IVV250523C00551000
550.00 C33.40+51.13%2405-12IVV250523C00550000
549.00 C00%0IVV250523C00549000
548.00 C9.330%4204-04IVV250523C00548000
547.00 C36.42+148.09%5505-12IVV250523C00547000
546.00 C37.39+146.31%5805-12IVV250523C00546000
545.00 C22.49-26.50%6805-06IVV250523C00545000
544.00 C00%0IVV250523C00544000
543.00 C00%0IVV250523C00543000
542.00 C18.70+10.00%2104-25IVV250523C00542000
541.00 C00%0IVV250523C00541000
540.00 C00%0IVV250523C00540000
539.00 C11.000%2204-07IVV250523C00539000
538.00 C00%0IVV250523C00538000
537.00 C00%0IVV250523C00537000
536.00 C00%0IVV250523C00536000
535.00 C00%0IVV250523C00535000
534.00 C00%0IVV250523C00534000
533.00 C00%0IVV250523C00533000
532.00 C00%0IVV250523C00532000
531.00 C00%0IVV250523C00531000
530.00 C00%0IVV250523C00530000
529.00 C00%0IVV250523C00529000
528.00 C00%0IVV250523C00528000
527.00 C00%0IVV250523C00527000
526.00 C00%0IVV250523C00526000
525.00 C32.23+31.55%2304-24IVV250523C00525000
524.00 C00%0IVV250523C00524000
523.00 C00%0IVV250523C00523000
522.00 C00%0IVV250523C00522000
521.00 C00%0IVV250523C00521000
520.00 C32.90-20.34%7604-30IVV250523C00520000
519.00 C19.200%1104-09IVV250523C00519000
518.00 C17.320%2204-21IVV250523C00518000
517.00 C00%0IVV250523C00517000
516.00 C00%0IVV250523C00516000
515.00 C00%0IVV250523C00515000
514.00 C00%0IVV250523C00514000
513.00 C00%0IVV250523C00513000
512.00 C00%0IVV250523C00512000
511.00 C00%0IVV250523C00511000
510.00 C21.600%1104-07IVV250523C00510000
509.00 C00%0IVV250523C00509000
508.00 C00%0IVV250523C00508000
507.00 C00%0IVV250523C00507000
505.00 C00%0IVV250523C00505000
500.00 C00%0IVV250523C00500000
495.00 C00%0IVV250523C00495000
490.00 C00%0IVV250523C00490000
485.00 C00%0IVV250523C00485000
480.00 C00%0IVV250523C00480000
475.00 C00%0IVV250523C00475000
470.00 C00%0IVV250523C00470000
465.00 C00%0IVV250523C00465000
460.00 C66.60+14.83%2104-08IVV250523C00460000
455.00 C00%0IVV250523C00455000
450.00 C00%0IVV250523C00450000
445.00 C00%0IVV250523C00445000
440.00 C00%0IVV250523C00440000
435.00 C00%0IVV250523C00435000
430.00 C00%0IVV250523C00430000
425.00 C00%0IVV250523C00425000
420.00 C00%0IVV250523C00420000
415.00 C00%0IVV250523C00415000
410.00 C00%0IVV250523C00410000
405.00 C00%0IVV250523C00405000
400.00 C00%0IVV250523C00400000
395.00 C00%0IVV250523C00395000
390.00 C00%0IVV250523C00390000
385.00 C00%0IVV250523C00385000
380.00 C00%0IVV250523C00380000
375.00 C00%0IVV250523C00375000
370.00 C00%0IVV250523C00370000
365.00 C00%0IVV250523C00365000
360.00 C00%0IVV250523C00360000
355.00 C00%0IVV250523C00355000
350.00 C00%0IVV250523C00350000
345.00 C00%0IVV250523C00345000
340.00 C00%0IVV250523C00340000
335.00 C00%0IVV250523C00335000
330.00 C237.120%32805-09IVV250523C00330000
325.00 C242.080%32805-09IVV250523C00325000
320.00 C00%0IVV250523C00320000
Puts
StrikePriceChangeVolOILastContract Name
675.00 P00%0IVV250523P00675000
670.00 P00%0IVV250523P00670000
665.00 P00%0IVV250523P00665000
660.00 P00%0IVV250523P00660000
655.00 P00%0IVV250523P00655000
650.00 P00%0IVV250523P00650000
645.00 P00%0IVV250523P00645000
640.00 P00%0IVV250523P00640000
635.00 P00%0IVV250523P00635000
630.00 P00%0IVV250523P00630000
625.00 P00%0IVV250523P00625000
620.00 P00%0IVV250523P00620000
615.00 P00%0IVV250523P00615000
610.00 P00%0IVV250523P00610000
605.00 P00%0IVV250523P00605000
604.00 P00%0IVV250523P00604000
603.00 P00%0IVV250523P00603000
602.00 P00%0IVV250523P00602000
601.00 P00%0IVV250523P00601000
600.00 P00%0IVV250523P00600000
599.00 P00%0IVV250523P00599000
598.00 P00%0IVV250523P00598000
597.00 P7.150%2105-15IVV250523P00597000
596.00 P6.700%2105-15IVV250523P00596000
595.00 P8.290%2005-13IVV250523P00595000
594.00 P00%0IVV250523P00594000
593.00 P00%0IVV250523P00593000
592.00 P4.600%3105-15IVV250523P00592000
591.00 P4.200%5305-15IVV250523P00591000
590.00 P4.10-18.00%71105-15IVV250523P00590000
589.00 P3.750%12205-15IVV250523P00589000
588.00 P3.170%16305-15IVV250523P00588000
587.00 P4.500%12205-15IVV250523P00587000
586.00 P3.950%6105-15IVV250523P00586000
585.00 P2.50-24.24%5505-15IVV250523P00585000
584.00 P3.68+19.87%2105-15IVV250523P00584000
583.00 P3.40+6.25%2705-15IVV250523P00583000
582.00 P2.85-3.39%3705-15IVV250523P00582000
581.00 P1.67-38.60%3505-15IVV250523P00581000
580.00 P2.32-7.94%2505-15IVV250523P00580000
579.00 P1.73-21.36%4205-15IVV250523P00579000
578.00 P1.60-29.20%2305-15IVV250523P00578000
577.50 P1.47-28.99%3105-15IVV250523P00577500
577.00 P1.17-38.42%3105-15IVV250523P00577000
576.00 P1.55-42.16%2205-15IVV250523P00576000
575.00 P1.35-7.53%4105-15IVV250523P00575000
574.00 P1.27-12.41%2305-15IVV250523P00574000
573.00 P2.960%6005-12IVV250523P00573000
572.50 P1.65-9.84%2305-14IVV250523P00572500
572.00 P1.52-16.48%2305-14IVV250523P00572000
571.00 P00%0IVV250523P00571000
570.00 P00%0IVV250523P00570000
569.00 P1.07-20.74%3205-15IVV250523P00569000
568.00 P0.57-43.00%2105-15IVV250523P00568000
567.50 P0.860%2005-13IVV250523P00567500
567.00 P1.05+23.53%2205-15IVV250523P00567000
566.00 P0.97+21.25%2205-15IVV250523P00566000
565.00 P0.880%2005-15IVV250523P00565000
564.00 P0.920%2105-14IVV250523P00564000
563.00 P0.85+1.19%2105-15IVV250523P00563000
562.50 P00%0IVV250523P00562500
562.00 P00%0IVV250523P00562000
561.00 P00%0IVV250523P00561000
560.00 P00%0IVV250523P00560000
559.00 P00%0IVV250523P00559000
558.00 P00%0IVV250523P00558000
557.50 P00%0IVV250523P00557500
557.00 P00%0IVV250523P00557000
556.00 P00%0IVV250523P00556000
555.00 P0.630%2005-14IVV250523P00555000
554.00 P0.620%2005-14IVV250523P00554000
553.00 P00%0IVV250523P00553000
552.50 P0.82-97.31%2305-12IVV250523P00552500
552.00 P0.810%2005-12IVV250523P00552000
551.00 P00%0IVV250523P00551000
550.00 P0.39-89.17%2405-14IVV250523P00550000
549.00 P00%0IVV250523P00549000
548.00 P25.30+44.99%1104-10IVV250523P00548000
547.00 P00%0IVV250523P00547000
546.00 P00%0IVV250523P00546000
545.00 P00%0IVV250523P00545000
544.00 P00%0IVV250523P00544000
543.00 P00%0IVV250523P00543000
542.00 P00%0IVV250523P00542000
541.00 P13.150%1104-23IVV250523P00541000
540.00 P00%0IVV250523P00540000
539.00 P00%0IVV250523P00539000
538.00 P00%0IVV250523P00538000
537.00 P00%0IVV250523P00537000
536.00 P3.00+25.00%3505-06IVV250523P00536000
535.00 P00%0IVV250523P00535000
534.00 P00%0IVV250523P00534000
533.00 P00%0IVV250523P00533000
532.00 P00%0IVV250523P00532000
531.00 P00%0IVV250523P00531000
530.00 P00%0IVV250523P00530000
529.00 P00%0IVV250523P00529000
528.00 P00%0IVV250523P00528000
527.00 P2.00-54.55%4405-02IVV250523P00527000
526.00 P9.48-42.20%1104-24IVV250523P00526000
525.00 P4.870%101004-28IVV250523P00525000
524.00 P00%0IVV250523P00524000
523.00 P00%0IVV250523P00523000
522.00 P00%0IVV250523P00522000
521.00 P4.30-47.82%161704-30IVV250523P00521000
520.00 P4.13-65.58%101004-28IVV250523P00520000
519.00 P00%0IVV250523P00519000
518.00 P00%0IVV250523P00518000
517.00 P00%0IVV250523P00517000
516.00 P00%0IVV250523P00516000
515.00 P00%0IVV250523P00515000
514.00 P00%0IVV250523P00514000
513.00 P00%0IVV250523P00513000
512.00 P00%0IVV250523P00512000
511.00 P00%0IVV250523P00511000
510.00 P00%0IVV250523P00510000
509.00 P00%0IVV250523P00509000
508.00 P00%0IVV250523P00508000
507.00 P00%0IVV250523P00507000
505.00 P00%0IVV250523P00505000
500.00 P0.87-69.37%2105-02IVV250523P00500000
495.00 P4.50-52.13%10104-23IVV250523P00495000
490.00 P2.35-26.56%272204-24IVV250523P00490000
485.00 P1.70-91.44%2104-25IVV250523P00485000
480.00 P18.270%1104-09IVV250523P00480000
475.00 P00%0IVV250523P00475000
470.00 P00%0IVV250523P00470000
465.00 P4.300%111104-21IVV250523P00465000
460.00 P6.320%3304-10IVV250523P00460000
455.00 P2.30-42.50%1104-22IVV250523P00455000
450.00 P00%0IVV250523P00450000
445.00 P00%0IVV250523P00445000
440.00 P00%0IVV250523P00440000
435.00 P00%0IVV250523P00435000
430.00 P2.30-60.34%1104-14IVV250523P00430000
425.00 P00%0IVV250523P00425000
420.00 P00%0IVV250523P00420000
415.00 P7.400%1104-07IVV250523P00415000
410.00 P00%0IVV250523P00410000
405.00 P00%0IVV250523P00405000
400.00 P4.110%101004-07IVV250523P00400000
395.00 P00%0IVV250523P00395000
390.00 P00%0IVV250523P00390000
385.00 P00%0IVV250523P00385000
380.00 P00%0IVV250523P00380000
375.00 P00%0IVV250523P00375000
370.00 P00%0IVV250523P00370000
365.00 P00%0IVV250523P00365000
360.00 P00%0IVV250523P00360000
355.00 P00%0IVV250523P00355000
350.00 P00%0IVV250523P00350000
345.00 P00%0IVV250523P00345000
340.00 P00%0IVV250523P00340000
335.00 P00%0IVV250523P00335000
330.00 P00%0IVV250523P00330000
325.00 P00%0IVV250523P00325000
320.00 P00%0IVV250523P00320000


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