IVV Option Chain

End of day data from May 7, 2021 for IVV options expiring on May 14, 2021.

  1. NYSE Arca
  2. >
  3. IVV
  4. >
  5. Option Chain
|USD |IVV: $423.96 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
IVV14May21C416.00CALL416.00$6.40$7.50 / 50$9.60 / 545613.585961%0.807495-0.1423500.0300980.1714700.073109
IVV14May21C426.00CALL426.00$1.35$1.10 / 117$2.00 / 1103310.069901%0.405289-0.2135370.0426880.2431920.037080
IVV14May21C425.00CALL425.00$2.10$1.50 / 163$2.40 / 652410.123611%0.448288-0.2173580.0435610.2481650.040983
IVV14May21C421.00CALL421.00$3.33$3.60 / 117$5.50 / 1811011.998902%0.622224-0.2057760.0418440.2383840.056679
IVV14May21C500.00CALL500.00$0.75 / 960064.663357%0.0000010.0000000.0000010.0000000.000000
IVV14May21P500.00PUT500.00$74.00 / 12$78.40 / 320041.027097%-0.999701-0.0157140.0000010.000000-0.109589
IVV14May21C495.00CALL495.00$5.00 / 610099.221619%0.0000010.0000000.0000010.0000000.000000
IVV14May21P495.00PUT495.00$69.00 / 12$73.40 / 120041.960146%-0.999701-0.0157150.0000010.000000-0.108493
IVV14May21C490.00CALL490.00$5.00 / 500094.989807%0.0000010.0000000.0000010.0000000.000000
IVV14May21P490.00PUT490.00$64.00 / 12$68.40 / 120039.538733%-0.999701-0.0157160.0000010.000000-0.107397
IVV14May21C485.00CALL485.00$5.00 / 500090.650969%0.0000010.0000000.0000010.0000000.000000
IVV14May21P485.00PUT485.00$59.00 / 10$63.40 / 120030.639268%-0.999701-0.0157180.0000010.000000-0.106301
IVV14May21C480.00CALL480.00$4.80 / 10084.974853%0.0000010.0000000.0000010.0000000.000000
IVV14May21P480.00PUT480.00$54.00 / 12$58.40 / 150028.487621%-0.999701-0.0157190.0000010.000000-0.105205
IVV14May21C475.00CALL475.00$5.00 / 510081.615044%0.0000010.0000000.0000010.0000000.000000
IVV14May21P475.00PUT475.00$49.00 / 12$53.40 / 150026.294810%-0.999701-0.0157200.0000010.000000-0.104109
IVV14May21C470.00CALL470.00$4.80 / 10075.738150%0.000001-0.0000020.0000010.0000020.000000
IVV14May21P470.00PUT470.00$44.00 / 12$48.30 / 130026.970836%-0.999701-0.0157230.0000010.000002-0.103013
IVV14May21C465.00CALL465.00$4.80 / 10070.898210%0.000007-0.0000190.0000040.0000210.000001
IVV14May21P465.00PUT465.00$39.00 / 10$43.40 / 160029.181675%-0.999694-0.0157410.0000040.000021-0.101917
IVV14May21C460.00CALL460.00$4.80 / 10065.887871%0.000066-0.0001500.0000290.0001670.000006
IVV14May21P460.00PUT460.00$34.00 / 12$38.40 / 150026.249361%-0.999636-0.0158730.0000290.000167-0.100816
IVV14May21C455.00CALL455.00$4.90 / 20061.207784%0.000460-0.0009260.0001810.0010320.000042
IVV14May21P455.00PUT455.00$29.00 / 10$33.40 / 170021.941465%-0.999241-0.0166500.0001810.001032-0.099683
IVV14May21C452.50CALL452.50$5.00 / 350059.026990%0.001119-0.0021000.0004110.0023410.000103
IVV14May21P452.50PUT452.50$26.00 / 8$30.90 / 170016.603993%-0.998583-0.0178240.0004110.002341-0.099075
IVV14May21C450.00CALL450.00$4.90 / 20055.753843%0.002570-0.0044740.0008760.0049920.000237
IVV14May21P450.00PUT450.00$24.00 / 12$28.40 / 180016.585005%-0.997132-0.0201990.0008760.004992-0.098393
IVV14May21C447.50CALL447.50$5.00 / 350053.422852%0.005573-0.0089480.0017540.0099920.000514
IVV14May21P447.50PUT447.50$21.50 / 10$25.90 / 170014.043966%-0.994128-0.0246740.0017540.009992-0.097568
IVV14May21C445.00CALL445.00$5.00 / 350050.508480%0.011406-0.0167790.0032920.0187530.001052
IVV14May21P445.00PUT445.00$18.50 / 9$23.40 / 180015.454804%-0.988295-0.0325050.0032920.018753-0.096482
IVV14May21C442.50CALL442.50$4.80 / 10046.561528%0.022028-0.0294660.0057870.0329680.002030
IVV14May21P442.50PUT442.50$16.50 / 10$20.90 / 160016.652227%-0.977674-0.0451920.0057870.032968-0.094956
IVV14May21C440.00CALL440.00$5.00 / 350044.417575%0.040139-0.0484020.0095180.0542230.003697
IVV14May21P440.00PUT440.00$14.00 / 10$18.40 / 120013.556064%-0.959562-0.0641290.0095180.054223-0.092741
IVV14May21C437.50CALL437.50$5.00 / 440041.211067%0.069026-0.0742800.0146290.0833430.006352
IVV14May21P437.50PUT437.50$11.50 / 12$15.90 / 14009.439025%-0.930675-0.0900080.0146290.083343-0.089538
IVV14May21C435.00CALL435.00$0.50 / 120014.563449%0.112075-0.1063630.0209880.1195710.010304
IVV14May21P435.00PUT435.00$9.00 / 13$13.50 / 18009.212556%-0.887626-0.1220910.0209880.119571-0.085038
IVV14May21C432.50CALL432.50$0.55$5.00 / 440134.381731%0.171943-0.1419180.0280730.1599310.015792
IVV14May21P432.50PUT432.50$6.50 / 13$11.10 / 11006.486559%-0.827758-0.1576470.0280730.159931-0.079003
IVV14May21C431.00CALL431.00$4.80 / 440031.348852%0.216420-0.1630070.0323020.1840260.019862
IVV14May21P431.00PUT431.00$5.70 / 17$9.50 / 19009.450226%-0.783281-0.1787360.0323020.184026-0.074604
IVV14May21C430.00CALL430.00$0.65$0.10 / 136$4.90 / 5490419.940010%0.249548-0.1761930.0349630.1991840.022890
IVV14May21P430.00PUT430.00$5.00 / 13$8.50 / 25009.605619%-0.750153-0.1919220.0349630.199184-0.071357
IVV14May21C429.00CALL429.00$0.15 / 132$5.00 / 4250018.881567%0.285278-0.1882150.0374060.2131010.026152
IVV14May21P429.00PUT429.00$3.90 / 22$8.00 / 25009.785232%-0.714423-0.2039450.0374060.213101-0.067875
IVV14May21C427.50CALL427.50$1.25$0.15 / 176$1.45 / 63018.706661%0.343202-0.2032160.0404940.2306980.031432
IVV14May21P427.50PUT427.50$3.10 / 30$7.00 / 410010.981775%-0.656500-0.2189460.0404940.230698-0.062266
IVV14May21P426.00PUT426.00$2.85 / 101$6.00 / 1210012.582754%-0.594412-0.2292680.0426880.243192-0.056290
IVV14May21P425.00PUT425.00$7.80$2.50 / 55$5.50 / 1630213.258214%-0.551414-0.2330890.0435610.248165-0.052168
IVV14May21C424.00CALL424.00$1.75 / 81$3.20 / 2630010.428323%0.492005-0.2185200.0439200.2502110.044943
IVV14May21P424.00PUT424.00$2.00 / 97$3.70 / 1170010.824671%-0.507697-0.2342510.0439200.250211-0.047989
IVV14May21C422.50CALL422.50$2.10 / 89$4.20 / 133009.966567%0.557785-0.2151370.0434640.2476150.050884
IVV14May21P422.50PUT422.50$1.50 / 64$5.00 / 910015.330232%-0.441917-0.2308680.0434640.247615-0.041719
IVV14May21P421.00PUT421.00$0.70 / 123$5.00 / 3760016.306848%-0.377477-0.2215070.0418440.238384-0.035595
IVV14May21C420.00CALL420.00$3.00$3.00 / 73$6.10 / 640128.851052%0.663595-0.1965100.0401720.2288580.060383
IVV14May21P420.00PUT420.00$1.05 / 84$2.20 / 1250012.611361%-0.336106-0.2122420.0401720.228858-0.031672
IVV14May21C419.00CALL419.00$3.60$4.00 / 23$7.40 / 460310.879484%0.703163-0.1851560.0380880.2169910.063910
IVV14May21P419.00PUT419.00$0.40 / 196$4.70 / 2890018.184003%-0.296539-0.2008880.0380880.216991-0.027925
IVV14May21C417.50CALL417.50$5.50 / 33$9.00 / 520012.990740%0.758295-0.1650050.0343450.1956660.068794
IVV14May21P417.50PUT417.50$0.20 / 114$5.00 / 1630020.617624%-0.241406-0.1807370.0343450.195666-0.022713
IVV14May21P416.00PUT416.00$2.90$0.75 / 1$2.25 / 77504517.356094%-0.192206-0.1580830.0300980.171470-0.018069
IVV14May21C415.00CALL415.00$7.60$7.00 / 81$10.40 / 820209.325528%0.836686-0.1265720.0271250.1545310.075642
IVV14May21P415.00PUT415.00$3.30$0.50 / 125$1.95 / 240317.085167%-0.163015-0.1423050.0271250.154531-0.015317
IVV14May21C414.00CALL414.00$8.50 / 57$11.50 / 450011.426827%0.862890-0.1107380.0241310.1374770.077891
IVV14May21P414.00PUT414.00$0.45 / 31$0.90 / 1610014.752681%-0.136811-0.1264710.0241310.137477-0.012849
IVV14May21C413.00CALL413.00$9.50 / 25$13.00 / 250014.629677%0.886111-0.0952230.0211910.1207230.079857
IVV14May21P413.00PUT413.00$0.35 / 76$1.70 / 2390018.173130%-0.113591-0.1109560.0211910.120723-0.010663
IVV14May21C412.50CALL412.50$10.00 / 15$13.30 / 260014.255495%0.896622-0.0876880.0197600.1125750.080736
IVV14May21P412.50PUT412.50$4.00$0.35 / 34$1.45 / 35104517.896986%-0.103079-0.1034220.0197600.112575-0.009675
IVV14May21C412.00CALL412.00$8.90$10.00 / 30$14.40 / 430315.177348%0.906420-0.0803510.0183660.1046310.081548
IVV14May21P412.00PUT412.00$0.30 / 2$1.60 / 410018.772710%-0.093281-0.0960840.0183660.104631-0.008753
IVV14May21C411.00CALL411.00$11.00 / 11$15.80 / 10017.818251%0.923952-0.0663870.0157090.0894950.082977
IVV14May21P411.00PUT411.00$1.70$0.25 / 102$1.45 / 31701019.135253%-0.075749-0.0821210.0157090.089495-0.007105
IVV14May21C410.00CALL410.00$8.50$11.90 / 14$16.50 / 200117.060773%0.938887-0.0535300.0132590.0755360.084161
IVV14May21P410.00PUT410.00$0.05 / 115$1.40 / 1280019.210148%-0.060814-0.0692640.0132590.075536-0.005702
IVV14May21C409.00CALL409.00$12.80 / 16$17.50 / 140017.488113%0.951442-0.0419110.0110420.0629070.085120
IVV14May21P409.00PUT409.00$2.10$0.15 / 2$1.10 / 820619.369407%-0.048259-0.0576450.0110420.062907-0.004523
IVV14May21C408.00CALL408.00$8.00$13.80 / 1$18.50 / 180218.398016%0.961856-0.0316010.0090730.0516870.085878
IVV14May21P408.00PUT408.00$0.30 / 1$2.90 / 440027.425333%-0.037846-0.0473350.0090730.051687-0.003546
IVV14May21C407.50CALL407.50$14.30 / 2$19.00 / 170018.848333%0.966337-0.0269430.0081820.0466140.086189
IVV14May21P407.50PUT407.50$0.10 / 77$1.10 / 5790020.585641%-0.033364-0.0426770.0081820.046614-0.003126
IVV14May21C407.00CALL407.00$14.60 / 15$19.50 / 200018.125389%0.970376-0.0226120.0073540.0418950.086458
IVV14May21P407.00PUT407.00$0.15 / 12$1.30 / 380022.184724%-0.029325-0.0383470.0073540.041895-0.002747
IVV14May21C406.00CALL406.00$15.60 / 10$20.50 / 350018.981622%0.977254-0.0149090.0058800.0334960.086884
IVV14May21P406.00PUT406.00$0.10 / 1$1.30 / 320022.936168%-0.022447-0.0306430.0058800.033496-0.002102
IVV14May21C405.00CALL405.00$11.80$16.60 / 15$21.50 / 210119.835043%0.982731-0.0084180.0046370.0264150.087178
IVV14May21P405.00PUT405.00$1.10$0.15 / 1$1.05 / 960622.942940%-0.016970-0.0241530.0046370.026415-0.001589
IVV14May21C404.00CALL404.00$17.70 / 1$22.50 / 160021.346129%0.987031-0.0030410.0036060.0205430.087362
IVV14May21P404.00PUT404.00$0.05 / 112$1.10 / 3240023.619938%-0.012670-0.0187760.0036060.020543-0.001186
IVV14May21C403.00CALL403.00$18.70 / 2$23.50 / 200022.209183%0.9903620.0013420.0027650.0157540.087455
IVV14May21P403.00PUT403.00$0.05 / 1$2.90 / 440032.128455%-0.009339-0.0143930.0027650.015754-0.000874
IVV14May21C402.50CALL402.50$19.20 / 2$24.00 / 130022.639359%0.9917210.0032000.0024090.0137240.087472
IVV14May21P402.50PUT402.50$4.35$0.05 / 1$4.80 / 440138.917683%-0.007980-0.0125360.0024090.013724-0.000747
IVV14May21C402.00CALL402.00$19.70 / 1$24.50 / 130023.068644%0.9929050.0048560.0020910.0119130.087474
IVV14May21P402.00PUT402.00$0.05 / 1$5.00 / 440040.120975%-0.006796-0.0108790.0020910.011913-0.000636
IVV14May21C401.00CALL401.00$20.70 / 13$25.50 / 130023.924623%0.9948200.0076280.0015590.0088810.087434
IVV14May21P401.00PUT401.00$4.80 / 330054.049829%-0.004881-0.0081080.0015590.008881-0.000457
IVV14May21C400.00CALL400.00$19.50$21.70 / 13$26.50 / 130424.779416%0.9962420.0097800.0011460.0065270.087348
IVV14May21P400.00PUT400.00$3.85$4.80 / 280155.390890%-0.003460-0.0059560.0011460.006527-0.000324
IVV14May21C399.00CALL399.00$22.60 / 16$27.50 / 130024.877024%0.9972820.0114230.0008300.0047280.087226
IVV14May21P399.00PUT399.00$4.80 / 440056.726381%-0.002420-0.0043130.0008300.004728-0.000226
IVV14May21C398.00CALL398.00$23.60 / 3$28.50 / 210025.705535%0.9980320.0126580.0005930.0033760.087077
IVV14May21P398.00PUT398.00$5.00 / 440059.126806%-0.001669-0.0030790.0005930.003376-0.000156
IVV14May21C397.50CALL397.50$24.20 / 1$29.00 / 130026.898117%0.9983220.0131500.0004980.0028370.086994
IVV14May21P397.50PUT397.50$5.00 / 440059.794773%-0.001380-0.0025870.0004980.002837-0.000129
IVV14May21C397.00CALL397.00$24.70 / 13$29.50 / 130027.320361%0.9985650.0135710.0004170.0023750.086907
IVV14May21P397.00PUT397.00$4.80 / 440059.379084%-0.001136-0.0021660.0004170.002375-0.000106
IVV14May21C396.00CALL396.00$25.70 / 2$30.50 / 130028.164628%0.9989390.0142360.0002890.0016470.086723
IVV14May21P396.00PUT396.00$1.00$0.75 / 6601032.910120%-0.000763-0.0015010.0002890.001647-0.000071
IVV14May21C395.00CALL395.00$26.60 / 18$31.50 / 110028.185858%0.9991970.0147120.0001970.0011250.086528
IVV14May21P395.00PUT395.00$5.00 / 440063.114387%-0.000505-0.0010250.0001970.001125-0.000047
IVV14May21C394.00CALL394.00$27.60 / 16$32.50 / 120029.008246%0.9993720.0150480.0001330.0007570.086325
IVV14May21P394.00PUT394.00$4.80 / 320063.318461%-0.000329-0.0006900.0001330.000757-0.000031
IVV14May21C393.00CALL393.00$28.60 / 16$33.50 / 120029.828917%0.9994890.0152810.0000880.0005020.086117
IVV14May21P393.00PUT393.00$4.80 / 380064.621687%-0.000212-0.0004570.0000880.000502-0.000020
IVV14May21C392.50CALL392.50$29.10 / 17$34.00 / 120030.238692%0.9995320.0153680.0000710.0004060.086011
IVV14May21P392.50PUT392.50$5.00 / 440066.404355%-0.000169-0.0003700.0000710.000406-0.000016
IVV14May21C392.00CALL392.00$29.60 / 18$34.50 / 120030.648318%0.9995670.0154400.0000580.0003280.085905
IVV14May21P392.00PUT392.00$5.00 / 440067.059237%-0.000134-0.0002980.0000580.000328-0.000013
IVV14May21C391.00CALL391.00$30.60 / 2$35.50 / 310031.466753%0.9996170.0155460.0000370.0002110.085691
IVV14May21P391.00PUT391.00$4.80 / 440067.216426%-0.000084-0.0001920.0000370.000211-0.000008
IVV14May21C390.00CALL390.00$31.60 / 2$36.50 / 310032.284211%0.9996500.0156170.0000230.0001330.085474
IVV14May21P390.00PUT390.00$4.80 / 410068.512850%-0.000052-0.0001210.0000230.000133-0.000005
IVV14May21C389.00CALL389.00$32.60 / 15$37.50 / 140033.100804%0.9996700.0156630.0000150.0000830.085257
IVV14May21P389.00PUT389.00$3.80 / 440063.723359%-0.000031-0.0000760.0000150.000083-0.000003
IVV14May21C388.00CALL388.00$33.60 / 2$38.50 / 310033.916616%0.9996830.0156920.0000090.0000510.085039
IVV14May21P388.00PUT388.00$3.80 / 330064.953707%-0.000019-0.0000460.0000090.000051-0.000002
IVV14May21C387.50CALL387.50$34.10 / 2$39.00 / 300034.325272%0.9996870.0157030.0000070.0000400.084930
IVV14May21P387.50PUT387.50$5.00 / 440072.914436%-0.000014-0.0000360.0000070.000040-0.000001
IVV14May21C387.00CALL387.00$34.60 / 3$39.50 / 310034.732569%0.9996900.0157110.0000050.0000310.084821
IVV14May21P387.00PUT387.00$3.80 / 270066.177088%-0.000011-0.0000280.0000050.000031-0.000001
IVV14May21C386.00CALL386.00$35.60 / 2$40.50 / 300035.546731%0.9996950.0157230.0000030.0000180.084602
IVV14May21P386.00PUT386.00$4.80 / 440073.649146%-0.000006-0.0000170.0000030.000018-0.000001
IVV14May21C385.00CALL385.00$36.60 / 2$41.50 / 300036.360393%0.9996980.0157300.0000020.0000110.084383
IVV14May21P385.00PUT385.00$3.70 / 420067.960761%-0.000004-0.0000100.0000020.0000110.000000
IVV14May21C382.50CALL382.50$39.10 / 13$44.00 / 120038.392871%0.9997000.0157380.0000010.0000030.083835
IVV14May21P382.50PUT382.50$5.00 / 400079.351597%-0.000001-0.0000020.0000010.0000030.000000
IVV14May21C380.00CALL380.00$41.60 / 1$46.50 / 310040.422712%0.9997010.0157400.0000010.0000010.083288
IVV14May21P380.00PUT380.00$0.40$4.80 / 290581.285533%-0.000001-0.0000010.0000010.0000010.000000
IVV14May21C377.50CALL377.50$44.10 / 1$49.00 / 310042.453896%0.9997010.0157410.0000010.0000000.082740
IVV14May21P377.50PUT377.50$4.80 / 750084.452841%-0.0000010.0000000.0000010.0000000.000000
IVV14May21C375.00CALL375.00$46.60 / 1$51.50 / 310044.485770%0.9997010.0157420.0000010.0000000.082192
IVV14May21P375.00PUT375.00$4.80 / 20087.608733%-0.0000010.0000000.0000010.0000000.000000
IVV14May21C372.50CALL372.50$49.10 / 14$53.90 / 150045.228911%0.9997010.0157420.0000010.0000000.081644
IVV14May21P372.50PUT372.50$5.00 / 350092.104751%-0.0000010.0000000.0000010.0000000.000000
IVV14May21C370.00CALL370.00$51.60 / 1$56.00 / 130039.222054%0.9997010.0157430.0000010.0000000.081096
IVV14May21P370.00PUT370.00$4.80 / 10093.909464%-0.0000010.0000000.0000010.0000000.000000
IVV14May21C367.50CALL367.50$54.10 / 1$58.50 / 130040.950821%0.9997010.0157430.0000010.0000000.080548
IVV14May21P367.50PUT367.50$4.80 / 10097.056095%-0.0000010.0000000.0000010.0000000.000000
IVV14May21C365.00CALL365.00$56.60 / 1$61.00 / 110042.683335%0.9997010.0157440.0000010.0000000.080000
IVV14May21P365.00PUT365.00$5.00 / 3500101.623619%-0.0000010.0000000.0000010.0000000.000000
IVV14May21C360.00CALL360.00$61.60 / 12$66.00 / 100046.162035%0.9997010.0157450.0000010.0000000.078904
IVV14May21P360.00PUT360.00$5.00 / 3500107.971047%-0.0000010.0000000.0000010.0000000.000000
IVV14May21C355.00CALL355.00$66.60 / 13$71.00 / 100049.664623%0.9997010.0157460.0000010.0000000.077808
IVV14May21P355.00PUT355.00$4.80 / 100112.804908%-0.0000010.0000000.0000010.0000000.000000
IVV14May21C350.00CALL350.00$71.60 / 2$76.00 / 120053.201870%0.9997010.0157470.0000010.0000000.076712
IVV14May21P350.00PUT350.00$5.00 / 3500120.709584%-0.0000010.0000000.0000010.0000000.000000
IVV14May21C345.00CALL345.00$76.60 / 2$81.00 / 120056.762841%0.9997010.0157480.0000010.0000000.075616
IVV14May21P345.00PUT345.00$5.00 / 3300127.117968%-0.0000010.0000000.0000010.0000000.000000
IVV14May21C340.00CALL340.00$81.60 / 2$86.00 / 120060.359526%0.9997010.0157490.0000010.0000000.074520
IVV14May21P340.00PUT340.00$5.00 / 3300133.561395%-0.0000010.0000000.0000010.0000000.000000
IVV14May21C335.00CALL335.00$86.60 / 12$91.00 / 100063.990807%0.9997010.0157500.0000010.0000000.073425
IVV14May21P335.00PUT335.00$5.00 / 3300140.050501%-0.0000010.0000000.0000010.0000000.000000
IVV14May21C330.00CALL330.00$91.60 / 2$96.00 / 100067.664334%0.9997010.0157510.0000010.0000000.072329
IVV14May21P330.00PUT330.00$5.00 / 3300146.582490%-0.0000010.0000000.0000010.0000000.000000
IVV14May21C325.00CALL325.00$96.60 / 12$101.00 / 100071.375982%0.9997010.0157530.0000010.0000000.071233
IVV14May21P325.00PUT325.00$4.90 / 100152.256728%-0.0000010.0000000.0000010.0000000.000000
IVV14May21C320.00CALL320.00$101.60 / 2$106.00 / 100075.131441%0.9997010.0157540.0000010.0000000.070137
IVV14May21P320.00PUT320.00$5.00 / 3400159.818301%-0.0000010.0000000.0000010.0000000.000000
IVV14May21C315.00CALL315.00$106.60 / 2$111.00 / 100078.935335%0.9997010.0157550.0000010.0000000.069041
IVV14May21P315.00PUT315.00$5.00 / 3300166.531030%-0.0000010.0000000.0000010.0000000.000000
IVV14May21C310.00CALL310.00$111.60 / 2$116.00 / 100082.782932%0.9997010.0157560.0000010.0000000.067945
IVV14May21P310.00PUT310.00$5.00 / 3300173.314191%-0.0000010.0000000.0000010.0000000.000000
IVV14May21C305.00CALL305.00$116.60 / 2$121.00 / 100086.683701%0.9997010.0157570.0000010.0000000.066849
IVV14May21P305.00PUT305.00$4.80 / 100178.124236%-0.0000010.0000000.0000010.0000000.000000
IVV14May21C300.00CALL300.00$121.60 / 2$126.00 / 100090.637609%0.9997010.0157580.0000010.0000000.065753
IVV14May21P300.00PUT300.00$4.80 / 100185.009615%-0.0000010.0000000.0000010.0000000.000000
IVV14May21C295.00CALL295.00$126.60 / 3$131.50 / 1500113.366915%0.9997010.0157590.0000010.0000000.064657
IVV14May21P295.00PUT295.00$5.00 / 3300194.139802%-0.0000010.0000000.0000010.0000000.000000
IVV14May21C290.00CALL290.00$131.60 / 2$136.00 / 10098.716785%0.9997010.0157600.0000010.0000000.063562
IVV14May21P290.00PUT290.00$4.80 / 100199.043439%-0.0000010.0000000.0000010.0000000.000000
IVV14May21C285.00CALL285.00$136.60 / 2$141.00 / 100102.842574%0.9997010.0157610.0000010.0000000.062466
IVV14May21P285.00PUT285.00$5.00 / 3500208.474507%-0.0000010.0000000.0000010.0000000.000000
IVV14May21C280.00CALL280.00$141.60 / 1$146.00 / 1000107.038471%0.9997010.0157620.0000010.0000000.061370
IVV14May21P280.00PUT280.00$5.00 / 7000215.793891%-0.0000010.0000000.0000010.0000000.000000