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)

2025-06-02 16:00:00 ET (Delayed)
Bid: 
592.99
Ask: 
593.09
Vol: 
3,676,123
Last: 
593.15
Change: 
-2.52 (+-0.4231%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 June
 
Options Chain
Total Records: 24
Calls
(EXPR: Fri Jun 06 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
IVV 591.000
5.45
+0
6.1
8.4
0
0.18
0.6579
0.0312
4
IVV 592.000
5.92
-0.28
5.3
7.7
9
0.18
0.6275
0.0325
10
IVV 593.000
5.05
+0
4.7
7.1
0
0.18
0.5955
0.0337
2
IVV 594.000
3.1
-2.15
3.7
6.5
1
0.17
0.5621
0.0347
2
IVV 595.000
4.7
+0.45
3.6
5.8
2
0.17
0.5275
0.0354
18
IVV 596.000
4
+0
3.6
5
0
0.18
0.492
0.0358
27
Fri Jun 06 2025
Strike
IVV 591.000
IVV 592.000
IVV 593.000
IVV 594.000
IVV 595.000
IVV 596.000
Puts
(EXPR: Fri Jun 06 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
IVV 591.000
3.75
-0.45
2.25
2.9
31
0.18
-0.3436
0.0314
10
IVV 592.000
3.5
-1
1.7
3.3
47
0.18
-0.3742
0.0328
9
IVV 593.000
3.85
-1.15
2.55
5.4
22
0.21
-0.4065
0.034
5
IVV 594.000
5.05
-0.05
1.6
6
4
0.18
-0.4402
0.035
4
IVV 595.000
5.7
-0.2
2
6.4
3
0.18
-0.4751
0.0357
8
IVV 596.000
6.7
+0.35
2.4
6.3
2
0.17
-0.5111
0.0362
6
Calls
(EXPR: Fri Jun 13 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
IVV 591.000
0
+0
9.1
11.2
0
0.18
0.6259
0.0216
0
IVV 592.000
9.78
+0
7.5
9.9
0
0.15
0.6051
0.0221
2
IVV 593.000
9.43
+0
6.9
9.2
0
0.15
0.5835
0.0227
2
IVV 594.000
0
+0
6
8.7
0
0.15
0.5612
0.0232
0
IVV 595.000
8.95
+0
5.7
8.9
0
0.16
0.5382
0.0236
4
IVV 596.000
7.13
+0
5.1
8.4
0
0.16
0.5147
0.0239
1
Fri Jun 13 2025
Strike
IVV 591.000
IVV 592.000
IVV 593.000
IVV 594.000
IVV 595.000
IVV 596.000
Puts
(EXPR: Fri Jun 13 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
IVV 591.000
4.8
-2.15
2.7
5.3
2
0.17
-0.38
0.0219
2
IVV 592.000
5.35
-1.45
4.8
5.8
8
0.18
-0.4013
0.0226
2
IVV 593.000
5.75
-1.3
4.5
7.4
9
0.18
-0.4234
0.0231
3
IVV 594.000
5.95
-1.6
5.5
6.4
4
0.17
-0.4462
0.0236
0
IVV 595.000
6.1
-2.2
4.3
8.5
3
0.17
-0.4698
0.0241
1
IVV 596.000
6.7
-2.1
4.8
9
4
0.17
-0.4939
0.0244
0
Calls
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
IVV 591.000
10.5
+0
9.4
11.8
0
0.15
0.6035
0.0187
1
IVV 592.000
9.9
+0
8.8
11.5
0
0.16
0.5854
0.0191
1
IVV 593.000
8.9
-0.1
8.3
10.7
4
0.16
0.5667
0.0195
4
IVV 594.000
10.3
+0
7.2
9.5
0
0.14
0.5474
0.0198
5
IVV 595.000
6.8
+0
7
9.4
0
0.15
0.5279
0.0201
61
IVV 596.000
7
-0.45
6.1
8.7
4
0.14
0.5079
0.0203
7
Fri Jun 20 2025
Strike
IVV 591.000
IVV 592.000
IVV 593.000
IVV 594.000
IVV 595.000
IVV 596.000
Puts
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
IVV 591.000
0
+0
6.1
8.1
0
0.17
-0.4261
0.0183
0
IVV 592.000
9.6
+0
6.6
7.8
0
0.16
-0.444
0.0186
1
IVV 593.000
0
+0
6.9
8.6
0
0.16
-0.4624
0.0189
0
IVV 594.000
10.5
+0
5.5
10
0
0.15
-0.4813
0.0192
2
IVV 595.000
10.6
+0
6.1
10.5
0
0.15
-0.5006
0.0194
2
IVV 596.000
11.5
+0
6.9
11
0
0.16
-0.5203
0.0196
1
Calls
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
IVV 591.000
12.4
+0
11
13.3
0
0.16
0.5853
0.016
3
IVV 592.000
11.6
+0
10.4
12.2
0
0.15
0.5697
0.0163
4
IVV 593.000
9.1
-1.35
9.3
11.6
8
0.15
0.5539
0.0165
11
IVV 594.000
8.2
-1.75
9.2
12
1
0.16
0.5377
0.0167
16
IVV 595.000
9.25
+0
8.6
10.8
0
0.15
0.5211
0.0169
40
IVV 596.000
9.2
+0
7.5
10.8
0
0.15
0.5041
0.0171
13
Fri Jun 27 2025
Strike
IVV 591.000
IVV 592.000
IVV 593.000
IVV 594.000
IVV 595.000
IVV 596.000
Puts
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
IVV 591.000
10.2
+0
6
9.5
0
0.16
-0.4307
0.0158
9
IVV 592.000
12.2
+0
7.5
9.9
0
0.16
-0.4462
0.016
15
IVV 593.000
12.6
+0
8.1
10.3
0
0.16
-0.462
0.0163
15
IVV 594.000
10.45
+0
6.7
11.2
0
0.15
-0.4782
0.0165
9
IVV 595.000
16.75
+0
7
11.5
0
0.15
-0.4949
0.0168
3
IVV 596.000
12.5
+0
8.3
10.7
0
0.15
-0.5119
0.0169
4
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.