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

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 Jun 13, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
3727113


IVV Jun 13, 2025 Exp. - Volume by Strike
Puts
Calls

IVV Jun 13, 2025 Exp. - Open Interest by Strike

Puts
Calls

IVV Jun 13, 2025 Exp. - Max Pain @ $560.00

Puts
Calls


IVV Jun 13, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
675 C00%0IVV250613C00675000
670 C00%0IVV250613C00670000
665 C00%0IVV250613C00665000
660 C00%0IVV250613C00660000
655 C00%0IVV250613C00655000
650 C00%0IVV250613C00650000
645 C00%0IVV250613C00645000
640 C00%0IVV250613C00640000
635 C00%0IVV250613C00635000
630 C00%0IVV250613C00630000
625 C00%0IVV250613C00625000
620 C00%0IVV250613C00620000
615 C2.400%1105-14IVV250613C00615000
610 C1.890%1105-12IVV250613C00610000
605 C5.00+72.41%1205-15IVV250613C00605000
604 C00%0IVV250613C00604000
603 C00%0IVV250613C00603000
602 C00%0IVV250613C00602000
601 C00%0IVV250613C00601000
600 C4.19+109.50%202305-12IVV250613C00600000
599 C00%0IVV250613C00599000
598 C00%0IVV250613C00598000
597 C00%0IVV250613C00597000
596 C00%0IVV250613C00596000
595 C8.95+174.54%1405-13IVV250613C00595000
594 C00%0IVV250613C00594000
593 C9.430%2205-15IVV250613C00593000
592 C9.780%2205-15IVV250613C00592000
591 C00%0IVV250613C00591000
590 C11.60-5.31%21205-14IVV250613C00590000
589 C00%0IVV250613C00589000
588 C00%0IVV250613C00588000
587 C00%0IVV250613C00587000
586 C00%0IVV250613C00586000
585 C12.440%1105-13IVV250613C00585000
584 C00%0IVV250613C00584000
583 C00%0IVV250613C00583000
582 C00%0IVV250613C00582000
581 C00%0IVV250613C00581000
580 C00%0IVV250613C00580000
579 C00%0IVV250613C00579000
578 C00%0IVV250613C00578000
577 C00%0IVV250613C00577000
576 C00%0IVV250613C00576000
575 C13.320%2105-02IVV250613C00575000
574 C00%0IVV250613C00574000
573 C00%0IVV250613C00573000
572 C00%0IVV250613C00572000
571 C00%0IVV250613C00571000
570 C00%0IVV250613C00570000
569 C00%0IVV250613C00569000
568 C00%0IVV250613C00568000
567 C00%0IVV250613C00567000
566 C00%0IVV250613C00566000
565 C00%0IVV250613C00565000
564 C00%0IVV250613C00564000
563 C00%0IVV250613C00563000
562 C00%0IVV250613C00562000
561 C00%0IVV250613C00561000
560 C36.700%151505-14IVV250613C00560000
559 C00%0IVV250613C00559000
558 C00%0IVV250613C00558000
557 C00%0IVV250613C00557000
556 C00%0IVV250613C00556000
555 C00%0IVV250613C00555000
554 C00%0IVV250613C00554000
553 C00%0IVV250613C00553000
552 C00%0IVV250613C00552000
551 C00%0IVV250613C00551000
550 C00%0IVV250613C00550000
549 C00%0IVV250613C00549000
548 C00%0IVV250613C00548000
547 C00%0IVV250613C00547000
546 C00%0IVV250613C00546000
545 C00%0IVV250613C00545000
544 C00%0IVV250613C00544000
543 C00%0IVV250613C00543000
542 C00%0IVV250613C00542000
541 C00%0IVV250613C00541000
540 C00%0IVV250613C00540000
539 C00%0IVV250613C00539000
535 C00%0IVV250613C00535000
530 C00%0IVV250613C00530000
525 C00%0IVV250613C00525000
520 C00%0IVV250613C00520000
515 C00%0IVV250613C00515000
510 C00%0IVV250613C00510000
505 C00%0IVV250613C00505000
500 C00%0IVV250613C00500000
495 C00%0IVV250613C00495000
490 C00%0IVV250613C00490000
485 C00%0IVV250613C00485000
480 C00%0IVV250613C00480000
475 C00%0IVV250613C00475000
470 C00%0IVV250613C00470000
465 C00%0IVV250613C00465000
460 C00%0IVV250613C00460000
455 C00%0IVV250613C00455000
450 C00%0IVV250613C00450000
445 C00%0IVV250613C00445000
440 C00%0IVV250613C00440000
435 C00%0IVV250613C00435000
430 C00%0IVV250613C00430000
425 C00%0IVV250613C00425000
420 C00%0IVV250613C00420000
415 C00%0IVV250613C00415000
410 C00%0IVV250613C00410000
405 C00%0IVV250613C00405000
400 C00%0IVV250613C00400000
Puts
StrikePriceChangeVolOILastContract Name
675 P00%0IVV250613P00675000
670 P00%0IVV250613P00670000
665 P00%0IVV250613P00665000
660 P00%0IVV250613P00660000
655 P00%0IVV250613P00655000
650 P00%0IVV250613P00650000
645 P00%0IVV250613P00645000
640 P00%0IVV250613P00640000
635 P00%0IVV250613P00635000
630 P00%0IVV250613P00630000
625 P00%0IVV250613P00625000
620 P00%0IVV250613P00620000
615 P00%0IVV250613P00615000
610 P00%0IVV250613P00610000
605 P00%0IVV250613P00605000
604 P00%0IVV250613P00604000
603 P00%0IVV250613P00603000
602 P00%0IVV250613P00602000
601 P00%0IVV250613P00601000
600 P33.450%2105-02IVV250613P00600000
599 P00%0IVV250613P00599000
598 P00%0IVV250613P00598000
597 P00%0IVV250613P00597000
596 P00%0IVV250613P00596000
595 P00%0IVV250613P00595000
594 P00%0IVV250613P00594000
593 P00%0IVV250613P00593000
592 P00%0IVV250613P00592000
591 P00%0IVV250613P00591000
590 P8.390%2205-15IVV250613P00590000
589 P00%0IVV250613P00589000
588 P00%0IVV250613P00588000
587 P00%0IVV250613P00587000
586 P00%0IVV250613P00586000
585 P00%0IVV250613P00585000
584 P00%0IVV250613P00584000
583 P00%0IVV250613P00583000
582 P6.210%2105-15IVV250613P00582000
581 P5.930%2105-15IVV250613P00581000
580 P5.50-11.72%4705-15IVV250613P00580000
579 P00%0IVV250613P00579000
578 P00%0IVV250613P00578000
577 P00%0IVV250613P00577000
576 P00%0IVV250613P00576000
575 P4.850%4105-15IVV250613P00575000
574 P4.550%4105-15IVV250613P00574000
573 P00%0IVV250613P00573000
572 P00%0IVV250613P00572000
571 P00%0IVV250613P00571000
570 P00%0IVV250613P00570000
569 P00%0IVV250613P00569000
568 P00%0IVV250613P00568000
567 P00%0IVV250613P00567000
566 P00%0IVV250613P00566000
565 P00%0IVV250613P00565000
564 P00%0IVV250613P00564000
563 P00%0IVV250613P00563000
562 P00%0IVV250613P00562000
561 P00%0IVV250613P00561000
560 P00%0IVV250613P00560000
559 P00%0IVV250613P00559000
558 P00%0IVV250613P00558000
557 P00%0IVV250613P00557000
556 P00%0IVV250613P00556000
555 P00%0IVV250613P00555000
554 P00%0IVV250613P00554000
553 P00%0IVV250613P00553000
552 P00%0IVV250613P00552000
551 P00%0IVV250613P00551000
550 P00%0IVV250613P00550000
549 P00%0IVV250613P00549000
548 P00%0IVV250613P00548000
547 P00%0IVV250613P00547000
546 P00%0IVV250613P00546000
545 P00%0IVV250613P00545000
544 P00%0IVV250613P00544000
543 P00%0IVV250613P00543000
542 P00%0IVV250613P00542000
541 P00%0IVV250613P00541000
540 P00%0IVV250613P00540000
539 P00%0IVV250613P00539000
535 P00%0IVV250613P00535000
530 P00%0IVV250613P00530000
525 P00%0IVV250613P00525000
520 P00%0IVV250613P00520000
515 P00%0IVV250613P00515000
510 P00%0IVV250613P00510000
505 P00%0IVV250613P00505000
500 P00%0IVV250613P00500000
495 P00%0IVV250613P00495000
490 P00%0IVV250613P00490000
485 P00%0IVV250613P00485000
480 P00%0IVV250613P00480000
475 P00%0IVV250613P00475000
470 P00%0IVV250613P00470000
465 P00%0IVV250613P00465000
460 P00%0IVV250613P00460000
455 P00%0IVV250613P00455000
450 P00%0IVV250613P00450000
445 P00%0IVV250613P00445000
440 P00%0IVV250613P00440000
435 P00%0IVV250613P00435000
430 P00%0IVV250613P00430000
425 P00%0IVV250613P00425000
420 P00%0IVV250613P00420000
415 P00%0IVV250613P00415000
410 P00%0IVV250613P00410000
405 P00%0IVV250613P00405000
400 P00%0IVV250613P00400000


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