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)

2025-07-11 15:59:59 ET (Delayed)
Bid: 
0
Ask: 
0
Vol: 
2,739,206
Last: 
626.44
Change: 
-2.41 (+-0.3847%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 July
 
Options Chain
Total Records: 12
Calls
(EXPR: Fri Jul 18 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
IVV 624.000
5.48
-2.67
5
7.4
1
0.13
0.6049
0.0348
1
IVV 625.000
5.8
-1.6
4.3
5.9
5
0.12
0.5716
0.0365
77
IVV 626.000
4.48
-2.02
3.6
4.9
1
0.11
0.5356
0.0379
8
IVV 627.000
0
+0
3.3
5.6
0
0.13
0.4975
0.0388
0
IVV 628.000
4.4
+0
2.7
4.8
0
0.12
0.4582
0.0392
3
IVV 629.000
0
+0
1.8
4.4
0
0.12
0.419
0.0388
0
Fri Jul 18 2025
Strike
IVV 624.000
IVV 625.000
IVV 626.000
IVV 627.000
IVV 628.000
IVV 629.000
Puts
(EXPR: Fri Jul 18 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
IVV 624.000
0
+0
1.65
4
0
0.12
-0.3986
0.0352
0
IVV 625.000
3.84
+1.39
1.75
4.2
2
0.11
-0.4325
0.037
3
IVV 626.000
0
+0
2.1
4.7
0
0.11
-0.4692
0.0384
0
IVV 627.000
3.74
+0.265
2.5
5.1
2
0.11
-0.5079
0.0394
3
IVV 628.000
0
+0
2.05
6.5
0
0.1
-0.5478
0.0397
0
IVV 629.000
4.6
+0.5
2.5
7.3
4
0.11
-0.5877
0.0394
4
Calls
(EXPR: Fri Jul 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
IVV 624.000
0
+0
7.1
9.4
0
0.13
0.5899
0.0253
0
IVV 625.000
7.94
+0
6.6
8.7
0
0.13
0.5654
0.0261
6
IVV 626.000
0
+0
6.3
8.1
0
0.13
0.5397
0.0268
0
IVV 627.000
0
+0
5.3
7.5
0
0.13
0.513
0.0272
0
IVV 627.500
0
+0
4.7
7.2
0
0.12
0.4994
0.0274
0
IVV 628.000
6.57
+0
4.4
6.9
0
0.12
0.4856
0.0276
1
Fri Jul 25 2025
Strike
IVV 624.000
IVV 625.000
IVV 626.000
IVV 627.000
IVV 627.500
IVV 628.000
Puts
(EXPR: Fri Jul 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
IVV 624.000
0
+0
2.95
5.4
0
0.11
-0.4162
0.0258
0
IVV 625.000
6.6
+2
3.1
5.9
1
0.11
-0.4413
0.0266
1
IVV 626.000
0
+0
3.5
6.2
0
0.11
-0.4678
0.0273
0
IVV 627.000
0
+0
3.9
6.6
0
0.11
-0.4952
0.0279
0
IVV 627.500
5.58
+0.88
4.6
6.4
361
0.11
-0.5092
0.0281
35
IVV 628.000
5.61
+0.61
4.8
6.6
361
0.11
-0.5234
0.0282
38
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.