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 Feb 20, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
145285


IVV Feb 20, 2026 Exp. - Volume by Strike
Puts
Calls

IVV Feb 20, 2026 Exp. - Open Interest by Strike

Puts
Calls

IVV Feb 20, 2026 Exp. - Max Pain @ $520.00

Puts
Calls


IVV Feb 20, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
735 C00%0IVV260220C00735000
730 C00%0IVV260220C00730000
725 C00%0IVV260220C00725000
720 C00%0IVV260220C00720000
715 C00%0IVV260220C00715000
710 C00%0IVV260220C00710000
705 C00%0IVV260220C00705000
700 C3.400%1105-14IVV260220C00700000
695 C00%0IVV260220C00695000
690 C00%0IVV260220C00690000
685 C4.300%1105-05IVV260220C00685000
680 C00%0IVV260220C00680000
675 C00%0IVV260220C00675000
670 C5.100%1105-06IVV260220C00670000
665 C00%0IVV260220C00665000
660 C00%0IVV260220C00660000
655 C00%0IVV260220C00655000
650 C00%0IVV260220C00650000
645 C00%0IVV260220C00645000
640 C00%0IVV260220C00640000
635 C00%0IVV260220C00635000
630 C21.500%1105-13IVV260220C00630000
625 C00%0IVV260220C00625000
620 C26.500%1105-15IVV260220C00620000
615 C00%0IVV260220C00615000
610 C00%0IVV260220C00610000
605 C00%0IVV260220C00605000
600 C00%0IVV260220C00600000
595 C00%0IVV260220C00595000
590 C12.000%1104-07IVV260220C00590000
585 C12.08-70.89%2104-07IVV260220C00585000
580 C41.80+35.71%8505-02IVV260220C00580000
575 C00%0IVV260220C00575000
570 C00%0IVV260220C00570000
565 C00%0IVV260220C00565000
560 C00%0IVV260220C00560000
555 C00%0IVV260220C00555000
550 C00%0IVV260220C00550000
545 C50.88-3.62%1104-30IVV260220C00545000
540 C00%0IVV260220C00540000
535 C00%0IVV260220C00535000
530 C00%0IVV260220C00530000
525 C00%0IVV260220C00525000
520 C00%0IVV260220C00520000
515 C00%0IVV260220C00515000
510 C00%0IVV260220C00510000
505 C00%0IVV260220C00505000
500 C88.440%2103-28IVV260220C00500000
495 C116.60+110.09%1205-14IVV260220C00495000
490 C00%0IVV260220C00490000
485 C64.000%1104-09IVV260220C00485000
480 C93.400%2204-24IVV260220C00480000
475 C00%0IVV260220C00475000
470 C00%0IVV260220C00470000
465 C00%0IVV260220C00465000
460 C00%0IVV260220C00460000
455 C00%0IVV260220C00455000
450 C00%0IVV260220C00450000
445 C00%0IVV260220C00445000
440 C00%0IVV260220C00440000
435 C00%0IVV260220C00435000
430 C00%0IVV260220C00430000
425 C00%0IVV260220C00425000
420 C00%0IVV260220C00420000
415 C00%0IVV260220C00415000
410 C00%0IVV260220C00410000
405 C00%0IVV260220C00405000
400 C00%0IVV260220C00400000
395 C00%0IVV260220C00395000
390 C00%0IVV260220C00390000
385 C00%0IVV260220C00385000
380 C00%0IVV260220C00380000
375 C00%0IVV260220C00375000
370 C00%0IVV260220C00370000
365 C00%0IVV260220C00365000
360 C00%0IVV260220C00360000
355 C00%0IVV260220C00355000
350 C00%0IVV260220C00350000
345 C00%0IVV260220C00345000
340 C00%0IVV260220C00340000
335 C00%0IVV260220C00335000
330 C00%0IVV260220C00330000
325 C00%0IVV260220C00325000
320 C00%0IVV260220C00320000
315 C00%0IVV260220C00315000
310 C00%0IVV260220C00310000
305 C00%0IVV260220C00305000
300 C00%0IVV260220C00300000
295 C00%0IVV260220C00295000
290 C00%0IVV260220C00290000
285 C00%0IVV260220C00285000
280 C00%0IVV260220C00280000
275 C00%0IVV260220C00275000
270 C00%0IVV260220C00270000
265 C00%0IVV260220C00265000
260 C00%0IVV260220C00260000
255 C00%0IVV260220C00255000
250 C00%0IVV260220C00250000
245 C00%0IVV260220C00245000
Puts
StrikePriceChangeVolOILastContract Name
735 P00%0IVV260220P00735000
730 P00%0IVV260220P00730000
725 P00%0IVV260220P00725000
720 P00%0IVV260220P00720000
715 P170.000%2004-03IVV260220P00715000
710 P00%0IVV260220P00710000
705 P00%0IVV260220P00705000
700 P00%0IVV260220P00700000
695 P00%0IVV260220P00695000
690 P00%0IVV260220P00690000
685 P00%0IVV260220P00685000
680 P00%0IVV260220P00680000
675 P00%0IVV260220P00675000
670 P00%0IVV260220P00670000
665 P00%0IVV260220P00665000
660 P00%0IVV260220P00660000
655 P00%0IVV260220P00655000
650 P00%0IVV260220P00650000
645 P00%0IVV260220P00645000
640 P00%0IVV260220P00640000
635 P89.900%2004-03IVV260220P00635000
630 P00%0IVV260220P00630000
625 P00%0IVV260220P00625000
620 P42.500%2005-13IVV260220P00620000
615 P109.800%1104-09IVV260220P00615000
610 P105.600%1104-09IVV260220P00610000
605 P00%0IVV260220P00605000
600 P00%0IVV260220P00600000
595 P00%0IVV260220P00595000
590 P00%0IVV260220P00590000
585 P00%0IVV260220P00585000
580 P00%0IVV260220P00580000
575 P00%0IVV260220P00575000
570 P00%0IVV260220P00570000
565 P00%0IVV260220P00565000
560 P00%0IVV260220P00560000
555 P00%0IVV260220P00555000
550 P00%0IVV260220P00550000
545 P00%0IVV260220P00545000
540 P00%0IVV260220P00540000
535 P00%0IVV260220P00535000
530 P00%0IVV260220P00530000
525 P00%0IVV260220P00525000
520 P22.00-16.35%1605-05IVV260220P00520000
515 P00%0IVV260220P00515000
510 P45.500%2204-08IVV260220P00510000
505 P00%0IVV260220P00505000
500 P00%0IVV260220P00500000
495 P40.000%2204-08IVV260220P00495000
490 P10.19-33.40%1105-14IVV260220P00490000
485 P15.70-55.90%393905-07IVV260220P00485000
480 P13.82-11.97%101005-02IVV260220P00480000
475 P00%0IVV260220P00475000
470 P00%0IVV260220P00470000
465 P12.300%191905-07IVV260220P00465000
460 P00%0IVV260220P00460000
455 P00%0IVV260220P00455000
450 P00%0IVV260220P00450000
445 P00%0IVV260220P00445000
440 P00%0IVV260220P00440000
435 P00%0IVV260220P00435000
430 P00%0IVV260220P00430000
425 P00%0IVV260220P00425000
420 P00%0IVV260220P00420000
415 P00%0IVV260220P00415000
410 P00%0IVV260220P00410000
405 P00%0IVV260220P00405000
400 P7.30-27.72%2404-24IVV260220P00400000
395 P00%0IVV260220P00395000
390 P00%0IVV260220P00390000
385 P00%0IVV260220P00385000
380 P00%0IVV260220P00380000
375 P00%0IVV260220P00375000
370 P00%0IVV260220P00370000
365 P00%0IVV260220P00365000
360 P00%0IVV260220P00360000
355 P00%0IVV260220P00355000
350 P00%0IVV260220P00350000
345 P00%0IVV260220P00345000
340 P00%0IVV260220P00340000
335 P00%0IVV260220P00335000
330 P00%0IVV260220P00330000
325 P00%0IVV260220P00325000
320 P00%0IVV260220P00320000
315 P00%0IVV260220P00315000
310 P00%0IVV260220P00310000
305 P00%0IVV260220P00305000
300 P00%0IVV260220P00300000
295 P00%0IVV260220P00295000
290 P2.650%2104-04IVV260220P00290000
285 P00%0IVV260220P00285000
280 P00%0IVV260220P00280000
275 P00%0IVV260220P00275000
270 P00%0IVV260220P00270000
265 P00%0IVV260220P00265000
260 P00%0IVV260220P00260000
255 P00%0IVV260220P00255000
250 P00%0IVV260220P00250000
245 P2.550%2104-11IVV260220P00245000


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