IVV - iShares Trust - iShares Core S&P 500 ETF

Expiration

Calls for market date September 10, 2025

Contract	Strike	Bid	Ask	Last	Volume	OI	IV	Delta	Gamma	Theta	Vega	Rho
IVV20250912C00647500	647.50	8.70	9.40	10.85	12	12	14.86%	0.86	0.03	-0.38	0.11	0.03
IVV20250912C00648000	648.00	8.30	8.90	9.20	1	1	15.05%	0.84	0.03	-0.43	0.12	0.03
IVV20250912C00649000	649.00	7.40	8.10	0.00	0	7	16.25%	0.78	0.04	-0.59	0.15	0.03
IVV20250912C00650000	650.00	6.40	7.40	7.11	1	16	15.35%	0.76	0.04	-0.61	0.16	0.03
IVV20250912C00651000	651.00	5.60	6.50	0.00	0	5	14.94%	0.72	0.05	-0.66	0.17	0.03
IVV20250912C00652000	652.00	4.80	5.80	0.00	0	6	12.87%	0.69	0.06	-0.60	0.17	0.02
IVV20250912C00652500	652.50	4.40	5.30	6.30	1	7	12.52%	0.67	0.06	-0.61	0.18	0.02
IVV20250912C00653000	653.00	3.80	4.70	0.00	0	0	12.39%	0.64	0.06	-0.63	0.18	0.02
IVV20250912C00654000	654.00	3.10	4.00	2.83	2	4	14.12%	0.57	0.06	-0.77	0.19	0.02
IVV20250912C00655000	655.00	1.75	3.30	2.20	4	30	12.77%	0.51	0.06	-0.72	0.19	0.02
IVV20250912C00656000	656.00	2.05	2.65	2.50	7	1	12.26%	0.45	0.07	-0.68	0.19	0.02
IVV20250912C00657000	657.00	1.55	2.15	2.45	3	28	11.92%	0.38	0.07	-0.62	0.19	0.01
IVV20250912C00658000	658.00	0.80	1.90	2.00	1	6	11.59%	0.31	0.06	-0.55	0.17	0.01
IVV20250912C00659000	659.00	0.00	1.40	1.30	5	2	11.12%	0.24	0.06	-0.44	0.16	0.01
IVV20250912C00660000	660.00	0.00	1.15	0.75	5	14	10.84%	0.18	0.05	-0.34	0.13	0.01
IVV20250912C00661000	661.00	0.00	0.90	0.00	0	8	10.19%	0.12	0.04	-0.22	0.11	0.00
IVV20250912C00662000	662.00	0.00	0.70	0.00	0	0	11.65%	0.12	0.03	-0.25	0.10	0.00
IVV20250912C00662500	662.50	0.00	0.80	0.18	5	26	10.77%	0.08	0.03	-0.16	0.08	0.00
IVV20250912C00663000	663.00	0.00	0.70	0.00	0	0	11.97%	0.09	0.03	-0.20	0.09	0.00
IVV20250912C00664000	664.00	0.00	0.60	0.00	0	0	13.43%	0.09	0.02	-0.22	0.09	0.00

Puts for market date September 10, 2025

Contract	Strike	Bid	Ask	Last	Volume	OI	IV	Delta	Gamma	Theta	Vega	Rho
IVV20250912P00647500	647.50	0.00	0.90	0.00	0	17	14.78%	-0.14	0.03	-0.38	0.11	-0.00
IVV20250912P00648000	648.00	0.60	1.40	0.80	3	45	16.39%	-0.18	0.03	-0.52	0.13	-0.01
IVV20250912P00649000	649.00	0.00	1.15	1.12	1	6	15.83%	-0.21	0.04	-0.57	0.14	-0.01
IVV20250912P00650000	650.00	0.00	1.30	0.00	0	4	15.29%	-0.24	0.04	-0.61	0.16	-0.01
IVV20250912P00651000	651.00	0.00	1.45	0.00	0	1	14.73%	-0.28	0.05	-0.65	0.17	-0.01
IVV20250912P00652000	652.00	1.05	1.80	0.83	10	13	14.26%	-0.32	0.05	-0.69	0.18	-0.01
IVV20250912P00652500	652.50	1.10	1.70	0.00	0	2	14.15%	-0.35	0.05	-0.71	0.18	-0.01
IVV20250912P00653000	653.00	1.20	2.00	0.00	0	0	13.84%	-0.37	0.06	-0.72	0.19	-0.01
IVV20250912P00654000	654.00	1.35	1.95	0.00	0	0	12.51%	-0.42	0.06	-0.68	0.19	-0.01
IVV20250912P00655000	655.00	1.80	2.90	0.00	0	0	12.20%	-0.49	0.07	-0.69	0.19	-0.02
IVV20250912P00656000	656.00	1.95	2.75	0.00	0	1	13.62%	-0.55	0.06	-0.76	0.19	-0.02
IVV20250912P00657000	657.00	2.10	3.10	0.00	0	0	13.98%	-0.60	0.06	-0.75	0.19	-0.02
IVV20250912P00658000	658.00	2.85	3.80	0.00	0	0	12.65%	-0.68	0.06	-0.62	0.18	-0.02
IVV20250912P00659000	659.00	3.50	4.40	0.00	0	0	11.32%	-0.76	0.06	-0.46	0.16	-0.02
IVV20250912P00660000	660.00	4.30	5.10	0.00	0	0	10.24%	-0.83	0.05	-0.31	0.13	-0.02
IVV20250912P00661000	661.00	5.30	5.90	0.00	0	0	12.42%	-0.83	0.04	-0.38	0.13	-0.02
IVV20250912P00662000	662.00	6.20	8.20	0.00	0	0	11.86%	-0.88	0.04	-0.26	0.10	-0.02
IVV20250912P00662500	662.50	6.70	8.50	0.00	0	0	12.46%	-0.89	0.03	-0.27	0.10	-0.02
IVV20250912P00663000	663.00	7.20	8.70	0.00	0	0	11.84%	-0.91	0.03	-0.20	0.08	-0.02
IVV20250912P00664000	664.00	8.10	9.30	0.00	0	0	12.18%	-0.93	0.02	-0.16	0.07	-0.02

IVV - iShares Trust - iShares Core S&P 500 ETF - Option Chain