iShares Core S&P 500 ETF

IVV · ETF

$763.25−$4.16 (−0.54%)TodayMarket closed · Oct 23, 8:00 PM ET

Prev close $767.41

IVV options chain

Calls and puts around the current price

By Fri, Oct 30 options price a move of ±$14.25 (1.9%), between $749.00 and $777.50.

At-the-money implied volatility: 17.2%
Put/call open interest: 0.57
Total open interest: 460
Underlying price: $763.25

IVV options expiring Oct 30, 2026: calls on the left, puts on the right. Calls below $763.25 and puts above it are in the money.
Calls		Calls					Puts
Open int.	IV	Ask	Bid	Strike	Bid	Ask	IV	Open int.
0	17.7%	$11.60	$8.30	759	$3.40	$5.70	15.8%	3
0	17.4%	$11.00	$7.50	760	$3.70	$6.50	16.1%	21
0	18.2%	$10.40	$7.60	761	$4.00	$6.80	15.8%	32
1	18.0%	$10.40	$6.30	762	$4.60	$7.00	15.7%	6
0	18.8%	$10.00	$6.80	762.5	$4.70	$7.00	15.4%	0
6	18.5%	$9.80	$6.20	763	$4.70	$7.80	15.8%	0
IVV $763.25
0	18.0%	$8.60	$6.00	764	$5.00	$7.70	14.7%	0
1	18.4%	$8.70	$5.40	765	$5.50	$8.00	14.3%	3
1	16.9%	$7.50	$4.50	766	$6.40	$8.90	15.2%	0
0	16.3%	$6.90	$3.70	767	$6.70	$9.30	14.6%	0
0	18.4%	$7.30	$4.60	767.5	$6.70	$10.30	15.1%	3
0	16.5%	$6.40	$3.50	768	$6.70	$10.90	15.2%	0

Volatility smile

Implied volatility by strike for Fri, Oct 30, calls and puts averaged.

Unusual options activity

The latest large trades, newest first

Unusual IVV options trades
Contract	Trade	Contracts	Premium	Sentiment	Time
IVV 400C Jan 15	Large	50	$1.86M	neutral	Oct 20, 9:30 AM ET
IVV 950P Jan 15	Large	50	$902.25K	neutral	Oct 20, 9:30 AM ET
IVV 750P Jan 15	Large	78	$100.62K	neutral	Oct 19, 11:13 AM ET
IVV 750P Jan 15	Large	80	$103.20K	neutral	Oct 19, 11:13 AM ET
IVV 750P Jan 15	Large	238	$307.02K	neutral	Oct 19, 11:13 AM ET
IVV 955P Jan 15	Large	12	$225.79K	neutral	Oct 16, 3:56 PM ET
IVV 950P Jan 15	Large	12	$219.76K	neutral	Oct 16, 3:56 PM ET
IVV 950P Jan 15	Large	25	$439.63K	neutral	Oct 15, 11:15 AM ET

Information on this page is provided for informational purposes only and is not a recommendation to buy, sell or hold any security. Investing involves risk, including possible loss of principal. Market data is delayed at least 15 minutes and is provided without warranty. Analyst ratings, price targets and company data come from third-party sources. Past performance does not guarantee future results.