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

Quote for IVV (ISHARES TR S&P500 IDXETF)

Enter Symbol: Register to see the Volatility Skew instead of the Strike Pegger
 IVV  OPTION CHAIN   STRIKE PEGGER   TRADE FINDER 

 LAST

379.41 

 ISHARES TR S&P500 IDXETF       CHANGE

11.27 

 HIGH 379.53   LOW 373.87   DIVIDEND DATE 2017-03-24 
 OPEN 373.89   CLOSE 368.14   DIVIDEND AMOUNT 0.00 
 BID 0.00   ASK 0.00   YIELD 1.71 
 VOLUME 4,459,432   SPLIT DATE     DATE/TIME: 2022-10-04 
 OPTION VOLUME 2457   IMPLIED VOLATILITY 0.27   HISTORICAL VOL  0.22 
Data used in the screeners below are delayed from September 13, 2022.   You must subscribe to get the latest data.
Covered Calls   more... 
Stock Stock Price   Symbol Expiry Strike Premium Time Value % of Stock   IVol  Months
 IVV  395.14    IVV  Sep 16 '22  395.00  4.60  4.46  1.13%    0.32  1
 IVV  395.14    IVV  Mar 17 '23  395.00  29.70  29.56  7.48%    0.25  5
 IVV  395.14    IVV  Dec 16 '22  395.00  20.45  20.31  5.14%    0.25  2
 IVV  395.14    IVV  Jan 20 '23  395.00  23.35  23.21  5.87%    0.24  3
Straddles   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Price ITM
 IVV  Sep 16 '22  395.00   C  4.60    IVV  Sep 16 '22  395.00   P  4.20    8.80  0.14
 IVV  Mar 17 '23  395.00   C  29.70    IVV  Mar 17 '23  395.00   P  26.30    56.00  0.14
 IVV  Jan 19 '24  395.00   C  49.50    IVV  Jan 19 '24  395.00   P  39.20    88.70  0.14
 IVV  Jan 20 '23  395.00   C  23.35    IVV  Jan 20 '23  395.00   P  22.10    45.45  0.14
Bear Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 IVV  Sep 16 '22  393.00   P  3.38    IVV  Sep 16 '22  395.00   P  4.20    -0.83  2.00
 IVV  Sep 16 '22  394.00   P  3.80    IVV  Sep 16 '22  395.00   P  4.20    -0.40  1.00
 IVV  Sep 16 '22  393.00   P  3.38    IVV  Sep 16 '22  394.00   P  3.80    -0.42  1.00
Calendar Call Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 IVV  Sep 16 '22  395.00   C  4.60    IVV  Jan 19 '24  395.00   C  49.50    -44.90  16
 IVV  Sep 16 '22  395.00   C  4.60    IVV  Oct 21 '22  395.00   C  11.90    -7.30  1
 IVV  Sep 16 '22  395.00   C  4.60    IVV  Jan 20 '23  395.00   C  23.35    -18.75  4
 IVV  Sep 16 '22  395.00   C  4.60    IVV  Dec 16 '22  395.00   C  20.45    -15.85  3
Calendar Put Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 IVV  Sep 16 '22  395.00   P  4.20    IVV  Jan 20 '23  395.00   P  22.10    -17.90  4
 IVV  Sep 16 '22  395.00   P  4.20    IVV  Jun 16 '23  395.00   P  30.50    -26.30  9
 IVV  Sep 16 '22  395.00   P  4.20    IVV  Mar 17 '23  395.00   P  26.30    -22.10  6
 IVV  Sep 16 '22  395.00   P  4.20    IVV  Oct 21 '22  395.00   P  12.55    -8.35  1
Data Provided by HistoricalOptionData.com
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.