Cboe Global Markets

IVV - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

iShares S&P 500 Index (ETF) (ivv)

2025-04-11 15:59:59 ET (Delayed)
Bid: 
536.04
Ask: 
537
Vol: 
11,194,907
Last: 
536.98
Change: 
+9.92 (+1.8474%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 April
 
Options Chain
Total Records: 12
Calls
(EXPR: Thu Apr 17 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
IVV 534.000
0
+0
10.8
15.4
0
0.42
0.553
0.0139
0
IVV 535.000
12.35
+3.75
10
14.9
13
0.42
0.5393
0.014
6
IVV 536.000
11.75
+4
9.5
14
19
0.41
0.5252
0.0142
0
IVV 537.000
9
+1.45
8.9
13.5
1
0.41
0.511
0.0144
2
IVV 538.000
10.52
+3.22
8.3
13
1
0.41
0.4965
0.0145
14
IVV 539.000
0
+0
7.7
12.4
0
0.4
0.4818
0.0146
0
Thu Apr 17 2025
Strike
IVV 534.000
IVV 535.000
IVV 536.000
IVV 537.000
IVV 538.000
IVV 539.000
Puts
(EXPR: Thu Apr 17 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
IVV 534.000
0
+0
7.5
12.1
0
0.41
-0.4496
0.014
0
IVV 535.000
19
+0
8
12.5
0
0.4
-0.4635
0.0141
48
IVV 536.000
37.2
+0
8.5
13
0
0.42
-0.4776
0.0143
2
IVV 537.000
0
+0
8.6
13.5
0
0.4
-0.492
0.0144
0
IVV 538.000
0
+0
9
13.9
0
0.4
-0.5066
0.0146
0
IVV 539.000
39.39
+0
9.5
13.9
0
0.38
-0.5215
0.0147
3
Calls
(EXPR: Fri Apr 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
IVV 534.000
0
+0
15
19.8
0
0.37
0.5525
0.0101
0
IVV 535.000
15.15
+0
14.6
19
0
0.37
0.5426
0.0102
1
IVV 536.000
0
+0
14.4
18.5
0
0.37
0.5324
0.0103
0
IVV 537.000
4
+0
13.6
17.5
0
0.36
0.522
0.0104
5
IVV 538.000
0
+0
12.6
17.4
0
0.36
0.5115
0.0105
0
IVV 539.000
0
+0
12.4
16.5
0
0.36
0.5008
0.0106
0
Fri Apr 25 2025
Strike
IVV 534.000
IVV 535.000
IVV 536.000
IVV 537.000
IVV 538.000
IVV 539.000
Puts
(EXPR: Fri Apr 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
IVV 534.000
0
+0
11.5
16.3
0
0.37
-0.4514
0.0102
0
IVV 535.000
0
+0
11.8
16.5
0
0.37
-0.4615
0.0103
0
IVV 536.000
0
+0
12
16.8
0
0.36
-0.4718
0.0104
0
IVV 537.000
14.35
-11.15
12.5
17.3
10
0.36
-0.4824
0.0105
0
IVV 538.000
45.3
+0
13
17.7
0
0.36
-0.493
0.0106
1
IVV 539.000
0
+0
13.5
18
0
0.36
-0.5039
0.0107
0
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe’s world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.