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)

2025-04-22 16:00:00 ET (Delayed)
Bid: 
538.5
Ask: 
540
Vol: 
6,603,203
Last: 
539
Change: 
+13 (+2.5175%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 April
 
Options Chain
Total Records: 7
Calls
(EXPR: Fri Apr 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
IVV 536.000
2.06
+1.085
2
5.5
1
0.33
0.3447
0.0256
0
IVV 537.000
3
+1.575
1.3
4.8
50
0.31
0.3176
0.0251
7
IVV 538.000
2.8
+1.325
2.8
4.9
11
0.37
0.291
0.0244
10
IVV 539.000
2
+1.175
1.05
4.3
1
0.32
0.2652
0.0236
0
IVV 540.000
1.6
+1.1
0.85
3.7
3
0.31
0.2402
0.0226
12
IVV 541.000
1.5
+1.05
0.35
4
1
0.32
0.2164
0.0215
22
IVV 542.000
0.7
-0.6
0.55
2.95
4
0.3
0.1938
0.0203
0
Fri Apr 25 2025
Strike
IVV 536.000
IVV 537.000
IVV 538.000
IVV 539.000
IVV 540.000
IVV 541.000
IVV 542.000
Puts
(EXPR: Fri Apr 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
IVV 536.000
12.69
+0
7.5
12.4
0
0.33
-0.6676
0.0261
1
IVV 537.000
10.73
+0
8.2
13
0
0.33
-0.6954
0.0256
12
IVV 538.000
45.3
+0
9
13.9
0
0.34
-0.7226
0.0249
1
IVV 539.000
10.91
+0
9.5
14.4
0
0.34
-0.7492
0.024
1
IVV 540.000
8.3
+0
10.1
15
0
0.31
-0.7748
0.023
8
IVV 541.000
0
+0
11
15.8
0
0.32
-0.7992
0.0219
0
IVV 542.000
9.83
+0
11.6
16.5
0
0.31
-0.8224
0.0208
1
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.