IVV Options Chain | Quotes, Greeks & Expirations | Unusual Whales

/

Stock

/

/

Options Chain

API Changelog Info

ISHARES CORE S&P 500 ETF

Fri, Jun 20

Strike Proximity

10

Price Target

Filter Columns

Show All

View

Tabs

Limited Options Chain for nonsubscribers: Data is delayed by 2 days.

For access to all trades and live data, upgrade your account.

Powered by unusualwhales.com

calls																Puts
Charm	Vanna	Vega	Theo	Gamma	Theta	Delta	IV	Bid/Ask Vol	Avg	High	Low	Last	OI	OI	Volume	Strike	Volume	OI	OI	Last	Low	High	Avg	Bid/Ask Vol	IV	Delta	Theta	Gamma	Theo	Vega	Vanna	Charm
0.074	-0.244	0.188	-	0.026	-0.76	0.702	24%	-	-			-	-	1	-	592	-	10	-	-			-	-	23%	-0.289	-0.714	-	0.027	0.186	-0.275	0.084
0.035	-0.223	0.195	-	0.028	-0.768	0.679	24%	-	-			-	-	8	-	593	-	6	-	-			-	-	23%	-0.313	-0.723	-	0.029	0.192	-0.252	0.044
-0.007	-0.192	0.201	-	0.029	-0.785	0.651	23%	-	-			-	-	4	-	594	-	3	-	-			-	-	22%	-0.339	-0.726	-	0.031	0.199	-0.228	0.002
-0.051	-0.159	0.206	9.03	0.03	-0.797	0.623	23%	100%	9.03	9.03	9.03	9.03	-	59	1	595	6	11	-	2.50	1.75	2.50	2.26	67%	21%	-0.366	-0.721	2.5	0.033	0.204	-0.204	-0.043
-0.095	-0.127	0.211	-	0.031	-0.801	0.594	23%	-	-			-	-	6	-	596	10	8	-	2.80	2.80	2.95	2.86	90%	20%	-0.396	-0.708	2.8	0.035	0.209	-0.177	-0.091
-0.142	-0.094	0.214	6	0.033	-0.794	0.563	22%	100%	6	6.00	6.00	6.00	-	8	5	597	17	16	-	3.85	3.05	3.85	3.24	76%	19%	-0.428	-0.686	3.85	0.037	0.213	-0.146	-0.143
-0.191	-0.059	0.216	-	0.034	-0.778	0.531	22%	-	-			-	-	-	-	598	10	10	-	3.53	3.50	3.54	3.52	60%	19%	-0.465	-0.671	3.53	0.039	0.216	-0.101	-0.201
-0.242	-0.018	0.217	4.68	0.035	-0.764	0.497	21%	100%	4.68	4.68	4.68	4.68	-	3	3	599	2	11	-	3.90	3.00	3.90	3.45		19%	-0.505	-0.672	3.9	0.039	0.217	-0.042	-0.258
-0.288	0.03	0.216	-	0.034	-0.779	0.463	22%	-	-			-	4	711	-	600	1	10	3	3.60	3.60	3.60	3.6	100%	18%	-0.544	-0.661	3.6	0.04	0.215	0.018	-0.317
-0.334	0.074	0.213	-	0.033	-0.784	0.431	22%	-	-			-	-1	2	-	601	2	10	4	4.80	4.80	4.80	4.8	-	18%	-0.584	-0.645	4.8	0.039	0.212	0.08	-0.376