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 30, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
243350111


IVV May 30, 2025 Exp. - Volume by Strike
Puts
Calls

IVV May 30, 2025 Exp. - Open Interest by Strike

Puts
Calls

IVV May 30, 2025 Exp. - Max Pain @ $565.00

Puts
Calls


IVV May 30, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
675.00 C00%0IVV250530C00675000
670.00 C00%0IVV250530C00670000
665.00 C00%0IVV250530C00665000
660.00 C00%0IVV250530C00660000
655.00 C00%0IVV250530C00655000
650.00 C00%0IVV250530C00650000
645.00 C00%0IVV250530C00645000
640.00 C00%0IVV250530C00640000
635.00 C00%0IVV250530C00635000
630.00 C00%0IVV250530C00630000
625.00 C00%0IVV250530C00625000
620.00 C00%0IVV250530C00620000
615.00 C00%0IVV250530C00615000
610.00 C1.700%2205-15IVV250530C00610000
605.00 C1.80-23.08%11305-15IVV250530C00605000
604.00 C00%0IVV250530C00604000
603.00 C00%0IVV250530C00603000
602.00 C00%0IVV250530C00602000
601.00 C00%0IVV250530C00601000
600.00 C3.47+71.78%302005-13IVV250530C00600000
599.00 C00%0IVV250530C00599000
598.00 C00%0IVV250530C00598000
597.00 C00%0IVV250530C00597000
596.00 C00%0IVV250530C00596000
595.00 C5.90+37.21%63805-14IVV250530C00595000
594.00 C00%0IVV250530C00594000
593.00 C00%0IVV250530C00593000
592.00 C00%0IVV250530C00592000
591.00 C00%0IVV250530C00591000
590.00 C10.00+66.67%859005-15IVV250530C00590000
589.00 C00%0IVV250530C00589000
588.00 C00%0IVV250530C00588000
587.00 C00%0IVV250530C00587000
586.00 C00%0IVV250530C00586000
585.00 C10.72+12.37%141005-15IVV250530C00585000
584.00 C00%0IVV250530C00584000
583.00 C00%0IVV250530C00583000
582.00 C00%0IVV250530C00582000
581.00 C00%0IVV250530C00581000
580.00 C15.78-4.94%72905-14IVV250530C00580000
579.00 C00%0IVV250530C00579000
578.00 C00%0IVV250530C00578000
577.00 C00%0IVV250530C00577000
576.00 C00%0IVV250530C00576000
575.00 C9.43+10.94%41005-08IVV250530C00575000
574.00 C00%0IVV250530C00574000
573.00 C00%0IVV250530C00573000
572.00 C00%0IVV250530C00572000
571.00 C00%0IVV250530C00571000
570.00 C25.00+7.30%1905-14IVV250530C00570000
569.00 C00%0IVV250530C00569000
568.00 C00%0IVV250530C00568000
567.00 C00%0IVV250530C00567000
566.00 C00%0IVV250530C00566000
565.00 C21.45+100.47%1305-12IVV250530C00565000
564.00 C00%0IVV250530C00564000
563.00 C00%0IVV250530C00563000
562.00 C00%0IVV250530C00562000
561.00 C00%0IVV250530C00561000
560.00 C25.60+45.45%2705-12IVV250530C00560000
559.00 C00%0IVV250530C00559000
558.00 C00%0IVV250530C00558000
557.00 C00%0IVV250530C00557000
556.00 C9.74-27.85%2204-16IVV250530C00556000
555.00 C34.50+42.27%1305-12IVV250530C00555000
554.00 C35.30+134.71%1205-12IVV250530C00554000
553.00 C00%0IVV250530C00553000
552.00 C00%0IVV250530C00552000
551.00 C34.57+120.05%3305-12IVV250530C00551000
550.00 C16.600%1104-14IVV250530C00550000
549.00 C00%0IVV250530C00549000
548.00 C00%0IVV250530C00548000
547.50 C00%0IVV250530C00547500
547.00 C00%0IVV250530C00547000
546.00 C00%0IVV250530C00546000
545.00 C00%0IVV250530C00545000
544.00 C00%0IVV250530C00544000
543.00 C00%0IVV250530C00543000
542.50 C00%0IVV250530C00542500
542.00 C17.070%3304-23IVV250530C00542000
541.00 C00%0IVV250530C00541000
540.00 C00%0IVV250530C00540000
539.00 C00%0IVV250530C00539000
538.00 C12.640%303004-22IVV250530C00538000
537.50 C15.000%2204-22IVV250530C00537500
537.00 C00%0IVV250530C00537000
536.00 C00%0IVV250530C00536000
535.00 C00%0IVV250530C00535000
534.00 C00%0IVV250530C00534000
533.00 C00%0IVV250530C00533000
532.50 C00%0IVV250530C00532500
532.00 C00%0IVV250530C00532000
531.00 C00%0IVV250530C00531000
530.00 C00%0IVV250530C00530000
529.00 C00%0IVV250530C00529000
528.00 C00%0IVV250530C00528000
527.50 C00%0IVV250530C00527500
527.00 C00%0IVV250530C00527000
526.00 C00%0IVV250530C00526000
525.00 C00%0IVV250530C00525000
524.00 C00%0IVV250530C00524000
523.00 C00%0IVV250530C00523000
522.00 C00%0IVV250530C00522000
521.00 C00%0IVV250530C00521000
520.00 C00%0IVV250530C00520000
519.00 C00%0IVV250530C00519000
518.00 C00%0IVV250530C00518000
517.00 C00%0IVV250530C00517000
516.00 C00%0IVV250530C00516000
515.00 C00%0IVV250530C00515000
514.00 C00%0IVV250530C00514000
513.00 C00%0IVV250530C00513000
512.00 C00%0IVV250530C00512000
511.00 C00%0IVV250530C00511000
510.00 C00%0IVV250530C00510000
509.00 C00%0IVV250530C00509000
508.00 C00%0IVV250530C00508000
505.00 C00%0IVV250530C00505000
500.00 C00%0IVV250530C00500000
495.00 C00%0IVV250530C00495000
490.00 C00%0IVV250530C00490000
485.00 C00%0IVV250530C00485000
480.00 C00%0IVV250530C00480000
475.00 C00%0IVV250530C00475000
470.00 C00%0IVV250530C00470000
465.00 C00%0IVV250530C00465000
460.00 C00%0IVV250530C00460000
455.00 C00%0IVV250530C00455000
450.00 C00%0IVV250530C00450000
445.00 C00%0IVV250530C00445000
440.00 C00%0IVV250530C00440000
435.00 C00%0IVV250530C00435000
430.00 C00%0IVV250530C00430000
425.00 C102.090%1104-22IVV250530C00425000
420.00 C00%0IVV250530C00420000
415.00 C00%0IVV250530C00415000
410.00 C00%0IVV250530C00410000
405.00 C00%0IVV250530C00405000
400.00 C00%0IVV250530C00400000
395.00 C00%0IVV250530C00395000
390.00 C00%0IVV250530C00390000
385.00 C00%0IVV250530C00385000
380.00 C00%0IVV250530C00380000
375.00 C00%0IVV250530C00375000
370.00 C00%0IVV250530C00370000
365.00 C00%0IVV250530C00365000
360.00 C00%0IVV250530C00360000
355.00 C00%0IVV250530C00355000
350.00 C00%0IVV250530C00350000
345.00 C00%0IVV250530C00345000
Puts
StrikePriceChangeVolOILastContract Name
675.00 P00%0IVV250530P00675000
670.00 P00%0IVV250530P00670000
665.00 P00%0IVV250530P00665000
660.00 P00%0IVV250530P00660000
655.00 P00%0IVV250530P00655000
650.00 P00%0IVV250530P00650000
645.00 P00%0IVV250530P00645000
640.00 P00%0IVV250530P00640000
635.00 P00%0IVV250530P00635000
630.00 P00%0IVV250530P00630000
625.00 P00%0IVV250530P00625000
620.00 P00%0IVV250530P00620000
615.00 P00%0IVV250530P00615000
610.00 P00%0IVV250530P00610000
605.00 P00%0IVV250530P00605000
604.00 P00%0IVV250530P00604000
603.00 P00%0IVV250530P00603000
602.00 P00%0IVV250530P00602000
601.00 P00%0IVV250530P00601000
600.00 P00%0IVV250530P00600000
599.00 P00%0IVV250530P00599000
598.00 P00%0IVV250530P00598000
597.00 P00%0IVV250530P00597000
596.00 P00%0IVV250530P00596000
595.00 P00%0IVV250530P00595000
594.00 P00%0IVV250530P00594000
593.00 P00%0IVV250530P00593000
592.00 P6.430%2005-15IVV250530P00592000
591.00 P6.080%6105-15IVV250530P00591000
590.00 P6.40-10.74%7405-15IVV250530P00590000
589.00 P6.000%4205-15IVV250530P00589000
588.00 P5.100%6205-15IVV250530P00588000
587.00 P4.850%9305-15IVV250530P00587000
586.00 P5.100%5405-15IVV250530P00586000
585.00 P4.40-13.73%1705-15IVV250530P00585000
584.00 P5.020%2005-13IVV250530P00584000
583.00 P5.10+0.79%2405-15IVV250530P00583000
582.00 P4.95-1.98%2405-15IVV250530P00582000
581.00 P4.15+0.24%26205-14IVV250530P00581000
580.00 P3.90-2.26%26205-14IVV250530P00580000
579.00 P3.520%8005-13IVV250530P00579000
578.00 P3.12-10.09%2105-14IVV250530P00578000
577.00 P2.900%2105-14IVV250530P00577000
576.00 P3.27+6.17%2205-14IVV250530P00576000
575.00 P2.32-21.89%2305-15IVV250530P00575000
574.00 P2.66-6.67%2005-14IVV250530P00574000
573.00 P2.65-1.12%4205-14IVV250530P00573000
572.00 P2.32-4.53%2305-14IVV250530P00572000
571.00 P2.16-13.25%2205-14IVV250530P00571000
570.00 P2.15-0.46%2205-14IVV250530P00570000
569.00 P2.130%2105-13IVV250530P00569000
568.00 P1.860%2105-13IVV250530P00568000
567.00 P1.820%8105-13IVV250530P00567000
566.00 P1.70-6.08%2105-14IVV250530P00566000
565.00 P1.570%2105-14IVV250530P00565000
564.00 P1.570%2105-13IVV250530P00564000
563.00 P1.520%6105-13IVV250530P00563000
562.00 P1.390%4005-13IVV250530P00562000
561.00 P00%0IVV250530P00561000
560.00 P7.71-80.02%2205-09IVV250530P00560000
559.00 P00%0IVV250530P00559000
558.00 P00%0IVV250530P00558000
557.00 P1.190%6205-13IVV250530P00557000
556.00 P1.180%6205-13IVV250530P00556000
555.00 P1.14-25.00%6105-13IVV250530P00555000
554.00 P1.130%6005-13IVV250530P00554000
553.00 P00%0IVV250530P00553000
552.00 P00%0IVV250530P00552000
551.00 P00%0IVV250530P00551000
550.00 P00%0IVV250530P00550000
549.00 P00%0IVV250530P00549000
548.00 P00%0IVV250530P00548000
547.50 P00%0IVV250530P00547500
547.00 P00%0IVV250530P00547000
546.00 P00%0IVV250530P00546000
545.00 P00%0IVV250530P00545000
544.00 P00%0IVV250530P00544000
543.00 P00%0IVV250530P00543000
542.50 P00%0IVV250530P00542500
542.00 P00%0IVV250530P00542000
541.00 P00%0IVV250530P00541000
540.00 P5.00+11.11%1205-06IVV250530P00540000
539.00 P00%0IVV250530P00539000
538.00 P00%0IVV250530P00538000
537.50 P00%0IVV250530P00537500
537.00 P0.770%2005-12IVV250530P00537000
536.00 P0.750%2005-12IVV250530P00536000
535.00 P00%0IVV250530P00535000
534.00 P00%0IVV250530P00534000
533.00 P14.00-40.43%2104-14IVV250530P00533000
532.50 P00%0IVV250530P00532500
532.00 P00%0IVV250530P00532000
531.00 P00%0IVV250530P00531000
530.00 P3.69-47.29%1305-07IVV250530P00530000
529.00 P00%0IVV250530P00529000
528.00 P00%0IVV250530P00528000
527.50 P4.00-32.66%6205-01IVV250530P00527500
527.00 P00%0IVV250530P00527000
526.00 P00%0IVV250530P00526000
525.00 P4.25-46.88%2205-01IVV250530P00525000
524.00 P00%0IVV250530P00524000
523.00 P00%0IVV250530P00523000
522.00 P00%0IVV250530P00522000
521.00 P00%0IVV250530P00521000
520.00 P2.85-64.38%8405-02IVV250530P00520000
519.00 P00%0IVV250530P00519000
518.00 P00%0IVV250530P00518000
517.00 P00%0IVV250530P00517000
516.00 P00%0IVV250530P00516000
515.00 P00%0IVV250530P00515000
514.00 P00%0IVV250530P00514000
513.00 P1.350%2105-02IVV250530P00513000
512.00 P00%0IVV250530P00512000
511.00 P00%0IVV250530P00511000
510.00 P00%0IVV250530P00510000
509.00 P00%0IVV250530P00509000
508.00 P00%0IVV250530P00508000
505.00 P00%0IVV250530P00505000
500.00 P2.00-50.00%1105-01IVV250530P00500000
495.00 P00%0IVV250530P00495000
490.00 P00%0IVV250530P00490000
485.00 P00%0IVV250530P00485000
480.00 P00%0IVV250530P00480000
475.00 P2.45-63.16%1104-23IVV250530P00475000
470.00 P00%0IVV250530P00470000
465.00 P00%0IVV250530P00465000
460.00 P4.500%191904-21IVV250530P00460000
455.00 P4.000%9904-21IVV250530P00455000
450.00 P00%0IVV250530P00450000
445.00 P00%0IVV250530P00445000
440.00 P00%0IVV250530P00440000
435.00 P00%0IVV250530P00435000
430.00 P00%0IVV250530P00430000
425.00 P1.620%1104-22IVV250530P00425000
420.00 P00%0IVV250530P00420000
415.00 P00%0IVV250530P00415000
410.00 P00%0IVV250530P00410000
405.00 P00%0IVV250530P00405000
400.00 P1.500%1004-17IVV250530P00400000
395.00 P00%0IVV250530P00395000
390.00 P00%0IVV250530P00390000
385.00 P00%0IVV250530P00385000
380.00 P00%0IVV250530P00380000
375.00 P00%0IVV250530P00375000
370.00 P00%0IVV250530P00370000
365.00 P00%0IVV250530P00365000
360.00 P00%0IVV250530P00360000
355.00 P00%0IVV250530P00355000
350.00 P00%0IVV250530P00350000
345.00 P00%0IVV250530P00345000


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