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 Jan 16, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
7467282


IVV Jan 16, 2026 Exp. - Volume by Strike
Puts
Calls

IVV Jan 16, 2026 Exp. - Open Interest by Strike

Puts
Calls

IVV Jan 16, 2026 Exp. - Max Pain @ $515.00

Puts
Calls


IVV Jan 16, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
730 C00%0IVV260116C00730000
725 C00%0IVV260116C00725000
720 C00%0IVV260116C00720000
715 C00%0IVV260116C00715000
710 C00%0IVV260116C00710000
705 C1.25-13.79%1105-14IVV260116C00705000
700 C1.65+13.79%1205-15IVV260116C00700000
695 C00%0IVV260116C00695000
690 C00%0IVV260116C00690000
685 C00%0IVV260116C00685000
680 C00%0IVV260116C00680000
675 C3.900%1105-15IVV260116C00675000
670 C4.800%1105-15IVV260116C00670000
665 C00%0IVV260116C00665000
660 C00%0IVV260116C00660000
655 C00%0IVV260116C00655000
650 C9.10+175.76%31005-12IVV260116C00650000
645 C00%0IVV260116C00645000
640 C9.80+104.17%1405-08IVV260116C00640000
635 C3.90-42.31%2104-04IVV260116C00635000
630 C6.30-20.25%5404-16IVV260116C00630000
625 C13.97+24.73%442905-02IVV260116C00625000
620 C22.60+169.05%2605-13IVV260116C00620000
615 C24.550%1105-15IVV260116C00615000
610 C28.90+186.14%4105-13IVV260116C00610000
605 C17.90+40.94%1204-28IVV260116C00605000
600 C15.25-9.87%1404-16IVV260116C00600000
595 C11.000%2104-04IVV260116C00595000
590 C14.70-32.26%4504-22IVV260116C00590000
585 C43.47+9.14%2405-13IVV260116C00585000
580 C29.450%1104-29IVV260116C00580000
575 C51.70+25.06%41905-15IVV260116C00575000
570 C44.67+10.38%1105-08IVV260116C00570000
565 C28.05-18.74%3304-16IVV260116C00565000
560 C47.12+18.54%1305-01IVV260116C00560000
555 C65.700%2105-13IVV260116C00555000
550 C46.10+2.56%5404-30IVV260116C00550000
545 C42.420%1104-03IVV260116C00545000
540 C34.10-8.09%2104-21IVV260116C00540000
535 C00%0IVV260116C00535000
530 C79.81+57.42%6405-12IVV260116C00530000
525 C00%0IVV260116C00525000
520 C62.460%2204-03IVV260116C00520000
515 C90.80+40.12%6505-12IVV260116C00515000
510 C73.50+55.56%2204-24IVV260116C00510000
505 C00%0IVV260116C00505000
500 C00%0IVV260116C00500000
495 C00%0IVV260116C00495000
490 C00%0IVV260116C00490000
485 C00%0IVV260116C00485000
480 C83.100%4204-11IVV260116C00480000
475 C00%0IVV260116C00475000
470 C114.860%301505-02IVV260116C00470000
465 C00%0IVV260116C00465000
460 C00%0IVV260116C00460000
455 C00%0IVV260116C00455000
450 C00%0IVV260116C00450000
445 C00%0IVV260116C00445000
440 C00%0IVV260116C00440000
435 C00%0IVV260116C00435000
430 C00%0IVV260116C00430000
425 C00%0IVV260116C00425000
420 C00%0IVV260116C00420000
415 C00%0IVV260116C00415000
410 C00%0IVV260116C00410000
405 C00%0IVV260116C00405000
400 C00%0IVV260116C00400000
395 C00%0IVV260116C00395000
390 C00%0IVV260116C00390000
385 C00%0IVV260116C00385000
380 C00%0IVV260116C00380000
375 C00%0IVV260116C00375000
370 C00%0IVV260116C00370000
365 C00%0IVV260116C00365000
360 C00%0IVV260116C00360000
355 C00%0IVV260116C00355000
350 C00%0IVV260116C00350000
345 C00%0IVV260116C00345000
340 C00%0IVV260116C00340000
335 C00%0IVV260116C00335000
330 C00%0IVV260116C00330000
325 C00%0IVV260116C00325000
320 C00%0IVV260116C00320000
315 C00%0IVV260116C00315000
310 C00%0IVV260116C00310000
305 C00%0IVV260116C00305000
300 C00%0IVV260116C00300000
295 C00%0IVV260116C00295000
290 C00%0IVV260116C00290000
285 C00%0IVV260116C00285000
280 C00%0IVV260116C00280000
275 C00%0IVV260116C00275000
270 C00%0IVV260116C00270000
265 C00%0IVV260116C00265000
260 C00%0IVV260116C00260000
255 C00%0IVV260116C00255000
250 C00%0IVV260116C00250000
245 C00%0IVV260116C00245000
Puts
StrikePriceChangeVolOILastContract Name
730 P00%0IVV260116P00730000
725 P00%0IVV260116P00725000
720 P00%0IVV260116P00720000
715 P00%0IVV260116P00715000
710 P00%0IVV260116P00710000
705 P00%0IVV260116P00705000
700 P00%0IVV260116P00700000
695 P00%0IVV260116P00695000
690 P00%0IVV260116P00690000
685 P00%0IVV260116P00685000
680 P00%0IVV260116P00680000
675 P00%0IVV260116P00675000
670 P00%0IVV260116P00670000
665 P00%0IVV260116P00665000
660 P00%0IVV260116P00660000
655 P00%0IVV260116P00655000
650 P00%0IVV260116P00650000
645 P00%0IVV260116P00645000
640 P00%0IVV260116P00640000
635 P00%0IVV260116P00635000
630 P00%0IVV260116P00630000
625 P00%0IVV260116P00625000
620 P00%0IVV260116P00620000
615 P90.00-21.53%2204-11IVV260116P00615000
610 P00%0IVV260116P00610000
605 P00%0IVV260116P00605000
600 P00%0IVV260116P00600000
595 P00%0IVV260116P00595000
590 P00%0IVV260116P00590000
585 P00%0IVV260116P00585000
580 P31.100%2205-12IVV260116P00580000
575 P00%0IVV260116P00575000
570 P00%0IVV260116P00570000
565 P00%0IVV260116P00565000
560 P00%0IVV260116P00560000
555 P00%0IVV260116P00555000
550 P29.11-40.71%1705-07IVV260116P00550000
545 P35.45+8.74%4504-23IVV260116P00545000
540 P37.300%1104-14IVV260116P00540000
535 P00%0IVV260116P00535000
530 P27.90-22.31%5604-30IVV260116P00530000
525 P29.020%1004-23IVV260116P00525000
520 P00%0IVV260116P00520000
515 P46.400%2204-08IVV260116P00515000
510 P17.67-50.92%442305-02IVV260116P00510000
505 P35.500%8104-04IVV260116P00505000
500 P19.24-16.71%21204-25IVV260116P00500000
495 P00%0IVV260116P00495000
490 P00%0IVV260116P00490000
485 P35.500%2204-08IVV260116P00485000
480 P00%0IVV260116P00480000
475 P00%0IVV260116P00475000
470 P00%0IVV260116P00470000
465 P00%0IVV260116P00465000
460 P27.05+31.89%5504-09IVV260116P00460000
455 P00%0IVV260116P00455000
450 P12.330%1004-23IVV260116P00450000
445 P00%0IVV260116P00445000
440 P23.60+31.11%2804-09IVV260116P00440000
435 P21.600%2104-09IVV260116P00435000
430 P00%0IVV260116P00430000
425 P00%0IVV260116P00425000
420 P00%0IVV260116P00420000
415 P00%0IVV260116P00415000
410 P00%0IVV260116P00410000
405 P00%0IVV260116P00405000
400 P8.00-24.88%2404-14IVV260116P00400000
395 P2.950%1105-15IVV260116P00395000
390 P00%0IVV260116P00390000
385 P00%0IVV260116P00385000
380 P00%0IVV260116P00380000
375 P00%0IVV260116P00375000
370 P2.300%1105-15IVV260116P00370000
365 P00%0IVV260116P00365000
360 P00%0IVV260116P00360000
355 P00%0IVV260116P00355000
350 P00%0IVV260116P00350000
345 P00%0IVV260116P00345000
340 P00%0IVV260116P00340000
335 P00%0IVV260116P00335000
330 P00%0IVV260116P00330000
325 P00%0IVV260116P00325000
320 P00%0IVV260116P00320000
315 P00%0IVV260116P00315000
310 P00%0IVV260116P00310000
305 P00%0IVV260116P00305000
300 P00%0IVV260116P00300000
295 P00%0IVV260116P00295000
290 P00%0IVV260116P00290000
285 P00%0IVV260116P00285000
280 P00%0IVV260116P00280000
275 P00%0IVV260116P00275000
270 P00%0IVV260116P00270000
265 P00%0IVV260116P00265000
260 P00%0IVV260116P00260000
255 P2.600%1104-08IVV260116P00255000
250 P00%0IVV260116P00250000
245 P00%0IVV260116P00245000


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