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)

2025-06-06 15:59:59 ET (Delayed)
Bid: 
600.62
Ask: 
603
Vol: 
3,624,715
Last: 
602
Change: 
+6.02 (+1%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 June
 
Options Chain
Total Records: 28
Calls
(EXPR: Fri Jun 06 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
IVV 599.000
3.7
+2.45
0.95
5.4
5
0.63
0.9992
0.003
14
IVV 600.000
4.62
+3.37
0
4.3
12
0.58
0.9832
0.0454
192
IVV 601.000
1.3
+0.225
0
3.4
9
0.64
0.8538
0.2548
24
IVV 602.000
0.72
-0.155
0
1.8
131
0.51
0.4758
0.4496
22
IVV 603.000
0.35
-0.15
0
1.45
52
0.65
0.1147
0.2212
176
IVV 604.000
0.46
+0.06
0
1.05
8
0.27
0.0093
0.0287
58
IVV 605.000
0.2
-0.075
0
1.05
230
0.89
0.0002
0.001
60
Fri Jun 06 2025
Strike
IVV 599.000
IVV 600.000
IVV 601.000
IVV 602.000
IVV 603.000
IVV 604.000
IVV 605.000
Puts
(EXPR: Fri Jun 06 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
IVV 599.000
2.85
+0
0
0.7
0
0.74
-0.0008
0.003
6
IVV 600.000
0.79
-3.56
0
0.8
1
0.61
-0.0168
0.0454
3
IVV 601.000
0.75
-4.25
0
1.35
66
0.6
-0.1462
0.2548
4
IVV 602.000
0
+0
0
2.75
0
0.74
-0.5242
0.4496
0
IVV 603.000
5.15
+0
0
3.5
0
0.66
-0.8853
0.2212
2
IVV 604.000
5.9
+0
0
4
0
0
-0.9907
0.0287
1
IVV 605.000
0
+0
0.8
5
0
0
-0.9998
0.001
0
Calls
(EXPR: Fri Jun 13 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
IVV 599.000
7.5
+2.6
5
8.4
1
0.15
0.615
0.0336
5
IVV 600.000
6.8
+0
4.7
8.5
0
0.16
0.5819
0.0348
38
IVV 601.000
4.9
+0
4
7.5
0
0.15
0.5473
0.0357
1
IVV 602.000
4.29
+0.865
2.6
7
1
0.14
0.5115
0.0364
4
IVV 603.000
4.88
+0
2.9
6.5
0
0.15
0.475
0.0367
3
IVV 604.000
3.3
+0
1.5
6
0
0.14
0.4381
0.0366
4
IVV 605.000
4.09
+1.59
1.7
4
2
0.12
0.4012
0.0362
3
Fri Jun 13 2025
Strike
IVV 599.000
IVV 600.000
IVV 601.000
IVV 602.000
IVV 603.000
IVV 604.000
IVV 605.000
Puts
(EXPR: Fri Jun 13 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
IVV 599.000
2.85
-3.65
0.95
4.7
22
0.13
-0.3885
0.034
2
IVV 600.000
3.32
-3.53
1.35
5.5
23
0.13
-0.422
0.0352
7
IVV 601.000
3.75
-4.1
1.7
6
27
0.13
-0.4572
0.0362
4
IVV 602.000
4.2
-4.25
2.1
6.5
21
0.13
-0.4934
0.0368
3
IVV 603.000
6.25
+0
2.55
7
0
0.13
-0.5305
0.0372
0
IVV 604.000
4.42
-4.73
3.7
7.5
3
0.14
-0.5681
0.0372
0
IVV 605.000
5
-5.15
4.1
8
3
0.13
-0.6055
0.0368
0
Calls
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
IVV 599.000
5.8
+0
6.4
8.7
0
0.13
0.5885
0.0261
3
IVV 600.000
6.79
+1.29
5.3
8.6
1
0.13
0.5631
0.0266
716
IVV 601.000
0
+0
4.8
8
0
0.13
0.5367
0.0271
0
IVV 602.000
5.41
+0.96
4.6
7.4
1
0.13
0.5095
0.0274
2
IVV 603.000
4.95
+0.6
4.5
6.3
1
0.13
0.4822
0.0276
1
IVV 604.000
3.6
+0
4.2
5.7
0
0.13
0.4544
0.0276
8
IVV 605.000
5
+0
3.2
6
0
0.13
0.4266
0.0274
507
Fri Jun 20 2025
Strike
IVV 599.000
IVV 600.000
IVV 601.000
IVV 602.000
IVV 603.000
IVV 604.000
IVV 605.000
Puts
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
IVV 599.000
0
+0
4.7
6.2
0
0.13
-0.4502
0.025
0
IVV 600.000
13.6
+0
5
6.3
0
0.13
-0.4752
0.0255
1
IVV 601.000
14.3
+0
5.3
7.4
0
0.13
-0.5007
0.0258
1
IVV 602.000
0
+0
5
7.9
0
0.13
-0.5267
0.026
0
IVV 603.000
0
+0
5.6
9.5
0
0.14
-0.5531
0.0261
0
IVV 604.000
0
+0
5.5
9.5
0
0.12
-0.5796
0.026
0
IVV 605.000
24
+0
6.2
10.3
0
0.13
-0.606
0.0258
0
Calls
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
IVV 599.000
7.81
+0
8.2
10.9
0
0.14
0.5662
0.0207
8
IVV 600.000
8.6
+0
7.1
10.2
0
0.14
0.5458
0.021
19
IVV 601.000
7.8
+0
7
9.5
0
0.14
0.5252
0.0212
9
IVV 602.000
7.4
+0
6.4
8.7
0
0.13
0.5041
0.0214
9
IVV 603.000
0
+0
5.5
8.3
0
0.13
0.4825
0.0215
0
IVV 604.000
0
+0
5
8.1
0
0.13
0.4608
0.0215
0
IVV 605.000
6.27
+0
4.6
6.8
0
0.13
0.4391
0.0215
9
Fri Jun 27 2025
Strike
IVV 599.000
IVV 600.000
IVV 601.000
IVV 602.000
IVV 603.000
IVV 604.000
IVV 605.000
Puts
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
IVV 599.000
0
+0
5
8
0
0.13
-0.4519
0.0204
0
IVV 600.000
8.5
+0
5.5
8.5
0
0.13
-0.4722
0.0208
1
IVV 601.000
0
+0
5.8
9.3
0
0.13
-0.4931
0.0211
0
IVV 602.000
0
+0
6.3
9.6
0
0.13
-0.5144
0.0214
0
IVV 603.000
0
+0
6.2
10.2
0
0.13
-0.536
0.0215
0
IVV 604.000
0
+0
6.5
11
0
0.13
-0.558
0.0216
0
IVV 605.000
12.4
+0
7
11.7
0
0.13
-0.5801
0.0216
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.