Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

ISHARES TR S&P500 IDXETF (IVV) Option Chains Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
IVV ISHARES TR S&P500 IDXETF   0.123 0.115 513.84 6.38
 
2024-05-03 - Calls 2024-05-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
IVV 0.10 3.80 2.16 0.00 17 16  W   512 IVV 0.00 1.35 0.25 0.00 21 31  W  
IVV 0.00 3.40 1.65 0.00 14 20  W   512.5 IVV 0.00 0.15 4.20 0.00 0 22  W  
IVV 0.35 2.20 1.25 0.00 5 18  W   513 IVV 0.00 0.10 0.75 0.00 3 6  W  
IVV 0.05 0.75 0.10 0.00 23 20  W   514 IVV 0.20 0.55 1.95 0.00 1 0  W  
IVV 0.00 0.15 0.26 0.00 12 20  W   515 IVV 0.05 3.00 4.27 0.00 0 1  W  
IVV 0.00 0.45 0.05 0.00 2 33  W   516 IVV 0.15 3.90 0.00 0.00 0 0  W  
 
2024-05-10 - Calls 2024-05-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
IVV 3.40 5.50 4.60 4.49 2 22  W   512 IVV 1.90 2.20 2.00 1.91 3 2  W  
IVV 3.90 4.20 3.20 4.18 3 14  W   512.5 IVV 2.10 2.35 0.00 2.10 0 0  W  
IVV 3.60 3.90 3.80 3.88 1 27  W   513 IVV 2.30 2.50 2.90 2.31 123 0  W  
IVV 3.00 3.30 3.00 3.33 5 12  W   514 IVV 2.75 2.90 3.30 2.75 26 5  W  
IVV 2.55 2.70 2.86 2.83 2 29  W   515 IVV 3.20 3.50 0.00 3.25 0 0  W  
IVV 2.05 2.20 2.10 2.38 2 9  W   516 IVV 3.70 4.00 0.00 3.80 0 0  W  
 
2024-05-17 - Calls 2024-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
IVV 6.30 7.10 6.21 7.58 182 0  S   512 IVV 3.50 3.80 5.60 2.29 0 0  S  
IVV 5.00 6.50 2.78 6.92 0 5  S   513 IVV 3.90 4.20 4.20 2.62 1 1  S  
IVV 5.20 5.50 5.60 6.30 183 2  S   514 IVV 4.40 4.60 8.70 2.99 0 5  S  
IVV 4.70 5.00 5.00 5.71 11 88  S   515 IVV 4.80 5.10 12.70 3.40 0 35  S  
IVV 4.10 4.50 2.55 5.15 0 16  S   516 IVV 5.30 5.60 0.00 3.83 0 0  S  
 
2024-05-24 - Calls 2024-05-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
IVV 7.00 9.80 8.00 11.85 0 7  W   512 IVV 4.10 4.90 12.60 1.88 0 1  W  
IVV 7.60 8.00 0.00 11.48 0 0  W   512.5 IVV 4.70 5.00 0.00 2.00 0 0  W  
IVV 7.30 7.70 0.00 11.11 0 0  W   513 IVV 4.90 5.30 8.30 2.13 0 1  W  
IVV 6.70 7.10 6.96 10.40 82 20  W   514 IVV 5.30 5.70 0.00 2.40 0 0  W  
IVV 6.20 6.50 6.92 9.71 0 2  W   515 IVV 5.70 6.10 8.60 2.69 0 1  W  
IVV 5.60 6.00 0.00 9.04 0 0  W   516 IVV 6.20 6.60 0.00 3.01 0 0  W  
 
2024-05-31 - Calls 2024-05-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
IVV 8.90 9.30 16.80 17.77 0 7  W   512 IVV 5.10 5.50 0.00 1.22 0 0  W  
IVV 8.60 9.00 9.92 17.36 0 1  W   512.5 IVV 4.10 5.70 0.00 1.29 0 0  W  
IVV 8.30 8.70 8.39 16.96 1 1  W   513 IVV 4.00 5.80 5.99 1.37 1 0  W  
IVV 7.50 8.10 6.90 16.16 0 0  W   514 IVV 5.90 6.30 0.00 1.54 0 0  W  
IVV 7.20 7.50 8.00 15.37 0 3  W   515 IVV 6.30 6.70 0.00 1.73 0 0  W  
IVV 6.60 7.00 6.71 14.60 1 0  W   516 IVV 6.80 7.20 0.00 1.93 0 0  W  
 
2024-06-07 - Calls 2024-06-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
IVV 10.10 10.60 0.00 25.61 0 0  W   512 IVV 5.80 6.30 0.00 0.63 0 0  W  
IVV 9.70 11.60 0.00 25.17 0 0  W   512.5 IVV 6.00 6.40 0.00 0.67 0 0  W  
IVV 9.50 10.30 0.00 24.73 0 0  W   513 IVV 6.10 6.60 0.00 0.71 0 0  W  
IVV 9.00 10.90 0.00 23.87 0 0  W   514 IVV 6.60 7.00 0.00 0.80 0 0  W  
IVV 8.40 8.70 0.00 23.01 0 0  W   515 IVV 7.00 7.50 0.00 0.90 0 0  W  
IVV 7.60 8.20 0.00 22.17 0 0  W   516 IVV 7.50 7.90 0.00 1.01 0 0  W  
 
2024-06-14 - Calls 2024-06-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
IVV 10.80 12.10 0.00 35.39 0 0  W   512 IVV 6.90 7.50 0.00 0.25 0 0  W  
IVV 10.30 11.10 0.00 34.94 0 0  W   512.5 IVV 6.50 8.00 0.00 0.27 0 0  W  
IVV 10.30 10.70 0.00 34.49 0 0  W   513 IVV 7.50 7.90 0.00 0.29 0 0  W  
IVV 9.50 10.10 0.00 33.60 0 0  W   514 IVV 7.90 8.20 0.00 0.33 0 0  W  
IVV 9.10 9.50 0.00 32.71 0 0  W   515 IVV 8.00 9.30 0.00 0.37 0 0  W  
IVV 8.50 8.90 0.00 31.82 0 0  W   516 IVV 8.80 9.20 0.00 0.42 0 0  W  
 
2024-06-21 - Calls 2024-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
IVV 9.80 10.10 9.80 44.31 6 51  S   515 IVV 8.80 9.10 15.70 0.12 0 4  S  
 
2024-09-20 - Calls 2024-09-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
IVV 21.10 21.90 16.43 276.10 0 21  S   515 IVV 13.90 14.60 21.50 14.25 0 30  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.