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 Nov 21, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
27393121166


IVV Nov 21, 2025 Exp. - Volume by Strike
Puts
Calls

IVV Nov 21, 2025 Exp. - Open Interest by Strike

Puts
Calls

IVV Nov 21, 2025 Exp. - Max Pain @ $560.00

Puts
Calls


IVV Nov 21, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
850 C00%0IVV251121C00850000
845 C00%0IVV251121C00845000
840 C00%0IVV251121C00840000
835 C00%0IVV251121C00835000
830 C00%0IVV251121C00830000
825 C00%0IVV251121C00825000
820 C00%0IVV251121C00820000
815 C00%0IVV251121C00815000
810 C00%0IVV251121C00810000
805 C00%0IVV251121C00805000
800 C00%0IVV251121C00800000
795 C00%0IVV251121C00795000
790 C00%0IVV251121C00790000
785 C00%0IVV251121C00785000
780 C00%0IVV251121C00780000
775 C0.800%2002-19IVV251121C00775000
770 C00%0IVV251121C00770000
765 C00%0IVV251121C00765000
760 C00%0IVV251121C00760000
755 C0.400%2002-14IVV251121C00755000
750 C00%0IVV251121C00750000
745 C00%0IVV251121C00745000
740 C00%0IVV251121C00740000
735 C00%0IVV251121C00735000
730 C00%0IVV251121C00730000
725 C0.750%1102-12IVV251121C00725000
720 C00%0IVV251121C00720000
715 C2.00-29.82%1202-20IVV251121C00715000
710 C2.050%1102-03IVV251121C00710000
705 C3.800%1102-13IVV251121C00705000
700 C4.500%4402-13IVV251121C00700000
695 C00%0IVV251121C00695000
690 C6.400%1102-20IVV251121C00690000
685 C0.80-87.50%1303-11IVV251121C00685000
680 C2.05-73.72%1205-15IVV251121C00680000
675 C00%0IVV251121C00675000
670 C1.65-81.87%1103-13IVV251121C00670000
665 C2.59-74.13%1203-27IVV251121C00665000
660 C2.55-63.57%1703-13IVV251121C00660000
655 C3.55+14.52%2203-19IVV251121C00655000
650 C20.40-7.27%2301-22IVV251121C00650000
645 C00%0IVV251121C00645000
640 C26.64+11.00%2102-19IVV251121C00640000
635 C22.600%2001-17IVV251121C00635000
630 C00%0IVV251121C00630000
625 C6.820%1103-31IVV251121C00625000
620 C14.70+12.21%4903-25IVV251121C00620000
615 C14.68+176.98%4805-08IVV251121C00615000
610 C10.00-48.45%1104-14IVV251121C00610000
605 C12.80+19.63%4404-11IVV251121C00605000
600 C13.00+8.33%53904-24IVV251121C00600000
595 C32.08+291.22%1305-14IVV251121C00595000
590 C33.00+102.45%1905-12IVV251121C00590000
585 C11.93-30.44%15304-21IVV251121C00585000
580 C38.47+33.11%32505-12IVV251121C00580000
575 C30.00-24.43%32703-31IVV251121C00575000
570 C21.70-49.30%1104-09IVV251121C00570000
565 C54.64+94.45%12705-15IVV251121C00565000
560 C49.80+11.66%2203-24IVV251121C00560000
555 C00%0IVV251121C00555000
550 C47.00-13.12%32905-06IVV251121C00550000
545 C00%0IVV251121C00545000
540 C96.000%2202-20IVV251121C00540000
535 C100.30+22.32%2802-20IVV251121C00535000
530 C42.50-52.94%1704-22IVV251121C00530000
525 C37.20-58.57%121204-21IVV251121C00525000
520 C117.40+2.12%173802-19IVV251121C00520000
515 C97.700%12610-08IVV251121C00515000
510 C101.500%4210-08IVV251121C00510000
505 C00%0IVV251121C00505000
500 C70.190%2104-09IVV251121C00500000
495 C81.13+88.85%8804-30IVV251121C00495000
490 C52.900%1004-07IVV251121C00490000
485 C148.500%2112-05IVV251121C00485000
480 C148.050%2202-20IVV251121C00480000
475 C148.400%8402-21IVV251121C00475000
470 C162.900%2112-05IVV251121C00470000
465 C00%0IVV251121C00465000
460 C152.50-8.38%1112-20IVV251121C00460000
455 C00%0IVV251121C00455000
450 C130.67-25.78%1103-11IVV251121C00450000
445 C00%0IVV251121C00445000
440 C00%0IVV251121C00440000
435 C00%0IVV251121C00435000
430 C00%0IVV251121C00430000
425 C00%0IVV251121C00425000
420 C00%0IVV251121C00420000
415 C00%0IVV251121C00415000
410 C00%0IVV251121C00410000
405 C00%0IVV251121C00405000
400 C00%0IVV251121C00400000
395 C00%0IVV251121C00395000
390 C00%0IVV251121C00390000
385 C00%0IVV251121C00385000
380 C00%0IVV251121C00380000
375 C00%0IVV251121C00375000
370 C00%0IVV251121C00370000
365 C00%0IVV251121C00365000
360 C00%0IVV251121C00360000
355 C00%0IVV251121C00355000
350 C00%0IVV251121C00350000
345 C00%0IVV251121C00345000
340 C00%0IVV251121C00340000
335 C00%0IVV251121C00335000
330 C00%0IVV251121C00330000
325 C00%0IVV251121C00325000
320 C00%0IVV251121C00320000
315 C00%0IVV251121C00315000
310 C288.000%2210-29IVV251121C00310000
305 C00%0IVV251121C00305000
300 C00%0IVV251121C00300000
295 C302.000%1110-29IVV251121C00295000
290 C00%0IVV251121C00290000
285 C00%0IVV251121C00285000
280 C00%0IVV251121C00280000
275 C00%0IVV251121C00275000
270 C00%0IVV251121C00270000
265 C00%0IVV251121C00265000
260 C00%0IVV251121C00260000
255 C00%0IVV251121C00255000
250 C00%0IVV251121C00250000
245 C00%0IVV251121C00245000
Puts
StrikePriceChangeVolOILastContract Name
850 P00%0IVV251121P00850000
845 P00%0IVV251121P00845000
840 P00%0IVV251121P00840000
835 P00%0IVV251121P00835000
830 P00%0IVV251121P00830000
825 P00%0IVV251121P00825000
820 P00%0IVV251121P00820000
815 P00%0IVV251121P00815000
810 P00%0IVV251121P00810000
805 P00%0IVV251121P00805000
800 P00%0IVV251121P00800000
795 P00%0IVV251121P00795000
790 P00%0IVV251121P00790000
785 P00%0IVV251121P00785000
780 P00%0IVV251121P00780000
775 P00%0IVV251121P00775000
770 P00%0IVV251121P00770000
765 P00%0IVV251121P00765000
760 P00%0IVV251121P00760000
755 P00%0IVV251121P00755000
750 P00%0IVV251121P00750000
745 P00%0IVV251121P00745000
740 P00%0IVV251121P00740000
735 P00%0IVV251121P00735000
730 P00%0IVV251121P00730000
725 P00%0IVV251121P00725000
720 P00%0IVV251121P00720000
715 P00%0IVV251121P00715000
710 P00%0IVV251121P00710000
705 P00%0IVV251121P00705000
700 P00%0IVV251121P00700000
695 P00%0IVV251121P00695000
690 P00%0IVV251121P00690000
685 P00%0IVV251121P00685000
680 P00%0IVV251121P00680000
675 P00%0IVV251121P00675000
670 P84.300%2010-17IVV251121P00670000
665 P00%0IVV251121P00665000
660 P00%0IVV251121P00660000
655 P45.80-6.53%2402-18IVV251121P00655000
650 P00%0IVV251121P00650000
645 P41.80-13.81%2202-06IVV251121P00645000
640 P39.100%2102-06IVV251121P00640000
635 P32.58-20.73%22202-19IVV251121P00635000
630 P45.60+48.53%42602-28IVV251121P00630000
625 P31.19+9.36%25202-20IVV251121P00625000
620 P36.53+35.95%4302-25IVV251121P00620000
615 P27.42+10.03%4402-20IVV251121P00615000
610 P32.710%6202-25IVV251121P00610000
605 P32.300%1111-25IVV251121P00605000
600 P34.30+18.56%2403-25IVV251121P00600000
595 P27.380%4202-25IVV251121P00595000
590 P00%0IVV251121P00590000
585 P20.00-18.37%1101-30IVV251121P00585000
580 P84.50+291.20%1004-07IVV251121P00580000
575 P33.79+68.95%1203-10IVV251121P00575000
570 P00%0IVV251121P00570000
565 P22.29+7.73%2111-15IVV251121P00565000
560 P25.600%2010-15IVV251121P00560000
555 P15.800%2012-05IVV251121P00555000
550 P24.05+50.31%6705-02IVV251121P00550000
545 P11.30-21.53%1102-18IVV251121P00545000
540 P00%0IVV251121P00540000
535 P9.07-8.38%4302-19IVV251121P00535000
530 P8.390%2102-19IVV251121P00530000
525 P32.20+305.03%1204-22IVV251121P00525000
520 P8.66+14.85%2902-20IVV251121P00520000
515 P13.400%353503-19IVV251121P00515000
510 P14.37-4.20%1403-31IVV251121P00510000
505 P14.60+49.28%8505-02IVV251121P00505000
500 P24.810%1104-08IVV251121P00500000
495 P00%0IVV251121P00495000
490 P8.40+47.11%2102-25IVV251121P00490000
485 P00%0IVV251121P00485000
480 P8.10-12.43%4103-07IVV251121P00480000
475 P9.000%101012-19IVV251121P00475000
470 P8.40-18.45%1003-17IVV251121P00470000
465 P00%0IVV251121P00465000
460 P00%0IVV251121P00460000
455 P25.00+230.25%2104-09IVV251121P00455000
450 P8.00-14.89%1205-01IVV251121P00450000
445 P00%0IVV251121P00445000
440 P00%0IVV251121P00440000
435 P00%0IVV251121P00435000
430 P19.000%2104-09IVV251121P00430000
425 P9.50+90.00%1204-22IVV251121P00425000
420 P11.50-2.21%22504-07IVV251121P00420000
415 P00%0IVV251121P00415000
410 P00%0IVV251121P00410000
405 P00%0IVV251121P00405000
400 P2.650%4402-12IVV251121P00400000
395 P00%0IVV251121P00395000
390 P00%0IVV251121P00390000
385 P3.00+3.45%1101-16IVV251121P00385000
380 P00%0IVV251121P00380000
375 P00%0IVV251121P00375000
370 P00%0IVV251121P00370000
365 P1.80-28.29%51002-18IVV251121P00365000
360 P00%0IVV251121P00360000
355 P00%0IVV251121P00355000
350 P00%0IVV251121P00350000
345 P00%0IVV251121P00345000
340 P00%0IVV251121P00340000
335 P3.800%2204-15IVV251121P00335000
330 P00%0IVV251121P00330000
325 P5.00+25.00%1104-10IVV251121P00325000
320 P00%0IVV251121P00320000
315 P00%0IVV251121P00315000
310 P00%0IVV251121P00310000
305 P00%0IVV251121P00305000
300 P3.00+104.08%101204-07IVV251121P00300000
295 P1.590%2102-25IVV251121P00295000
290 P2.30+67.88%2304-07IVV251121P00290000
285 P1.540%4202-25IVV251121P00285000
280 P4.30+19.44%31304-09IVV251121P00280000
275 P00%0IVV251121P00275000
270 P00%0IVV251121P00270000
265 P00%0IVV251121P00265000
260 P00%0IVV251121P00260000
255 P00%0IVV251121P00255000
250 P00%0IVV251121P00250000
245 P00%0IVV251121P00245000


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