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)

2025-05-30 15:59:59 ET (Delayed)
Bid: 
590.97
Ask: 
591.5
Vol: 
5,930,098
Last: 
591.11
Change: 
-0.63 (+-0.1063%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 May
 
Options Chain
Total Records: 6
Calls
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
IVV 589.000
2
-2.6
1.1
5.3
1
0
0.9907
0.018
2
IVV 590.000
2
-1.9
1.15
3.8
1
0.52
0.9509
0.0739
93
IVV 591.000
0.95
-2.3
0
2.75
4
0.29
0.8252
0.1896
0
IVV 592.000
4
+0
0.35
2.15
0
0.62
0.5794
0.2908
1
IVV 593.000
0.4
-1.85
0
2.7
20
0.95
0.2919
0.2576
4
IVV 594.000
0.6
-1.15
0
1.75
2
0.89
0.0959
0.1285
5
Fri May 30 2025
Strike
IVV 589.000
IVV 590.000
IVV 591.000
IVV 592.000
IVV 593.000
IVV 594.000
Puts
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
IVV 589.000
1.43
-0.22
0
1.85
4
1.22
-0.0093
0.018
10
IVV 590.000
0.1
-1.5
0
1.45
6
0.9
-0.0491
0.0739
11
IVV 591.000
1.2
-0.775
0
1.45
11
0.71
-0.1748
0.1896
14
IVV 592.000
2.59
+0.065
0
2.5
7
0.77
-0.4206
0.2908
13
IVV 593.000
2.8
-0.3
0
3.6
2
0.79
-0.7081
0.2576
8
IVV 594.000
3.8
+0
0
4.4
0
0.63
-0.9041
0.1285
2
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.