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 Apr 17, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1560063


IVV Apr 17, 2026 Exp. - Volume by Strike
Puts
Calls

IVV Apr 17, 2026 Exp. - Open Interest by Strike

Puts
Calls

IVV Apr 17, 2026 Exp. - Max Pain @ $570.00

Puts
Calls


IVV Apr 17, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
755 C00%0IVV260417C00755000
750 C00%0IVV260417C00750000
745 C1.050%844205-09IVV260417C00745000
740 C00%0IVV260417C00740000
735 C00%0IVV260417C00735000
730 C00%0IVV260417C00730000
725 C00%0IVV260417C00725000
720 C3.000%2005-15IVV260417C00720000
715 C00%0IVV260417C00715000
710 C00%0IVV260417C00710000
705 C00%0IVV260417C00705000
700 C5.73+172.86%14705-15IVV260417C00700000
695 C5.360%2105-15IVV260417C00695000
690 C00%0IVV260417C00690000
685 C00%0IVV260417C00685000
680 C8.240%2005-15IVV260417C00680000
675 C4.280%1104-14IVV260417C00675000
670 C00%0IVV260417C00670000
665 C00%0IVV260417C00665000
660 C00%0IVV260417C00660000
655 C00%0IVV260417C00655000
650 C00%0IVV260417C00650000
645 C00%0IVV260417C00645000
640 C00%0IVV260417C00640000
635 C25.000%1105-15IVV260417C00635000
630 C27.580%14705-15IVV260417C00630000
625 C28.040%2105-15IVV260417C00625000
620 C00%0IVV260417C00620000
615 C00%0IVV260417C00615000
610 C00%0IVV260417C00610000
605 C00%0IVV260417C00605000
600 C00%0IVV260417C00600000
595 C00%0IVV260417C00595000
590 C46.01+14.31%4405-12IVV260417C00590000
585 C00%0IVV260417C00585000
580 C00%0IVV260417C00580000
575 C00%0IVV260417C00575000
570 C53.21+5.26%7705-08IVV260417C00570000
565 C00%0IVV260417C00565000
560 C44.460%1104-03IVV260417C00560000
555 C00%0IVV260417C00555000
550 C63.50+22.99%1105-05IVV260417C00550000
545 C00%0IVV260417C00545000
540 C00%0IVV260417C00540000
535 C00%0IVV260417C00535000
530 C00%0IVV260417C00530000
525 C00%0IVV260417C00525000
520 C00%0IVV260417C00520000
515 C51.810%2104-04IVV260417C00515000
510 C00%0IVV260417C00510000
505 C81.00+53.96%1104-24IVV260417C00505000
500 C52.190%2004-07IVV260417C00500000
495 C00%0IVV260417C00495000
490 C00%0IVV260417C00490000
485 C00%0IVV260417C00485000
480 C00%0IVV260417C00480000
475 C00%0IVV260417C00475000
470 C00%0IVV260417C00470000
465 C00%0IVV260417C00465000
460 C00%0IVV260417C00460000
455 C00%0IVV260417C00455000
450 C00%0IVV260417C00450000
445 C00%0IVV260417C00445000
440 C00%0IVV260417C00440000
435 C00%0IVV260417C00435000
430 C00%0IVV260417C00430000
425 C00%0IVV260417C00425000
420 C00%0IVV260417C00420000
415 C00%0IVV260417C00415000
410 C00%0IVV260417C00410000
405 C00%0IVV260417C00405000
400 C00%0IVV260417C00400000
395 C00%0IVV260417C00395000
390 C00%0IVV260417C00390000
385 C00%0IVV260417C00385000
380 C00%0IVV260417C00380000
375 C00%0IVV260417C00375000
370 C00%0IVV260417C00370000
365 C00%0IVV260417C00365000
360 C00%0IVV260417C00360000
355 C00%0IVV260417C00355000
350 C00%0IVV260417C00350000
345 C00%0IVV260417C00345000
340 C00%0IVV260417C00340000
335 C00%0IVV260417C00335000
330 C00%0IVV260417C00330000
325 C00%0IVV260417C00325000
320 C00%0IVV260417C00320000
315 C00%0IVV260417C00315000
310 C00%0IVV260417C00310000
305 C00%0IVV260417C00305000
300 C00%0IVV260417C00300000
295 C00%0IVV260417C00295000
290 C00%0IVV260417C00290000
285 C00%0IVV260417C00285000
280 C00%0IVV260417C00280000
275 C00%0IVV260417C00275000
270 C00%0IVV260417C00270000
265 C00%0IVV260417C00265000
260 C00%0IVV260417C00260000
255 C00%0IVV260417C00255000
Puts
StrikePriceChangeVolOILastContract Name
755 P00%0IVV260417P00755000
750 P00%0IVV260417P00750000
745 P00%0IVV260417P00745000
740 P00%0IVV260417P00740000
735 P00%0IVV260417P00735000
730 P00%0IVV260417P00730000
725 P00%0IVV260417P00725000
720 P00%0IVV260417P00720000
715 P00%0IVV260417P00715000
710 P00%0IVV260417P00710000
705 P00%0IVV260417P00705000
700 P00%0IVV260417P00700000
695 P00%0IVV260417P00695000
690 P00%0IVV260417P00690000
685 P00%0IVV260417P00685000
680 P00%0IVV260417P00680000
675 P00%0IVV260417P00675000
670 P00%0IVV260417P00670000
665 P00%0IVV260417P00665000
660 P00%0IVV260417P00660000
655 P00%0IVV260417P00655000
650 P00%0IVV260417P00650000
645 P99.900%2004-03IVV260417P00645000
640 P94.900%2004-03IVV260417P00640000
635 P00%0IVV260417P00635000
630 P00%0IVV260417P00630000
625 P00%0IVV260417P00625000
620 P00%0IVV260417P00620000
615 P00%0IVV260417P00615000
610 P00%0IVV260417P00610000
605 P00%0IVV260417P00605000
600 P00%0IVV260417P00600000
595 P00%0IVV260417P00595000
590 P00%0IVV260417P00590000
585 P00%0IVV260417P00585000
580 P44.750%12505-07IVV260417P00580000
575 P42.830%10505-07IVV260417P00575000
570 P41.000%2105-07IVV260417P00570000
565 P25.51-34.99%1505-13IVV260417P00565000
560 P00%0IVV260417P00560000
555 P00%0IVV260417P00555000
550 P00%0IVV260417P00550000
545 P21.530%1105-15IVV260417P00545000
540 P39.760%1104-09IVV260417P00540000
535 P38.030%3304-14IVV260417P00535000
530 P00%0IVV260417P00530000
525 P00%0IVV260417P00525000
520 P00%0IVV260417P00520000
515 P00%0IVV260417P00515000
510 P00%0IVV260417P00510000
505 P00%0IVV260417P00505000
500 P20.99-23.98%121605-07IVV260417P00500000
495 P19.900%10305-07IVV260417P00495000
490 P19.030%4205-07IVV260417P00490000
485 P17.700%2105-07IVV260417P00485000
480 P00%0IVV260417P00480000
475 P00%0IVV260417P00475000
470 P00%0IVV260417P00470000
465 P16.400%141404-24IVV260417P00465000
460 P00%0IVV260417P00460000
455 P00%0IVV260417P00455000
450 P00%0IVV260417P00450000
445 P00%0IVV260417P00445000
440 P15.820%1104-22IVV260417P00440000
435 P00%0IVV260417P00435000
430 P00%0IVV260417P00430000
425 P00%0IVV260417P00425000
420 P00%0IVV260417P00420000
415 P00%0IVV260417P00415000
410 P00%0IVV260417P00410000
405 P00%0IVV260417P00405000
400 P7.20-22.16%2505-06IVV260417P00400000
395 P00%0IVV260417P00395000
390 P00%0IVV260417P00390000
385 P00%0IVV260417P00385000
380 P00%0IVV260417P00380000
375 P00%0IVV260417P00375000
370 P00%0IVV260417P00370000
365 P00%0IVV260417P00365000
360 P00%0IVV260417P00360000
355 P00%0IVV260417P00355000
350 P00%0IVV260417P00350000
345 P00%0IVV260417P00345000
340 P00%0IVV260417P00340000
335 P00%0IVV260417P00335000
330 P00%0IVV260417P00330000
325 P00%0IVV260417P00325000
320 P00%0IVV260417P00320000
315 P00%0IVV260417P00315000
310 P00%0IVV260417P00310000
305 P00%0IVV260417P00305000
300 P00%0IVV260417P00300000
295 P00%0IVV260417P00295000
290 P00%0IVV260417P00290000
285 P00%0IVV260417P00285000
280 P00%0IVV260417P00280000
275 P00%0IVV260417P00275000
270 P00%0IVV260417P00270000
265 P00%0IVV260417P00265000
260 P00%0IVV260417P00260000
255 P00%0IVV260417P00255000


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