Detailed IVV options chain for 2026-02-27 – real-time call and put contracts with last price, bid/ask, volume, open interest, implied volatility, and in-the-money status.
Tip: Use this page together with the price chart, short-term prediction, and multi-expiry options overview to build a complete view of positioning and risk for IVV.
This page focuses on a single options expiration date for IVV – 2026-02-27 – and lists every available call and put contract in a clean chain view. Each row shows the contract symbol, last trade, bid/ask quotes, daily change, percentage change, trading volume, open interest, implied volatility (IV), and whether the option is currently in-the-money (ITM).
Traders often use a specific expiry’s options chain to identify key strike levels, unusual activity, and risk hedging behavior. High open interest around certain strikes or sudden spikes in volume can reveal where large traders and market makers are concentrating their positions for IVV into 2026-02-27.
This IVV 2026-02-27 options chain provides a complete strike-by-strike breakdown of pricing, liquidity and volatility. By comparing changes in volume, open interest distribution and IV across calls and puts, traders can understand where the market is positioning ahead of this specific expiration date.
The table below shows all call options on IVV expiring on 2026-02-27. You can quickly compare strikes, pricing, liquidity (volume and open interest), and implied volatility to spot popular strike zones and potential directional bets.
| Contract | Strike | Last | Bid | Ask | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|
| IVV 260227C00715000 | 715.00 | 1.25 | 0.85 | 1.65 | 1 | 34 | 12.90% | |
| IVV 260227C00720000 | 720.00 | 1.53 | 0 | 2.45 | 11 | 20 | 16.93% | |
| IVV 260227C00712000 | 712.00 | 1.78 | 0.4 | 2.65 | 25 | 15 | 14.01% | |
| IVV 260227C00675000 | 675.00 | 25.84 | 23.6 | 26.1 | 5 | 10 | 23.86% | YES |
| IVV 260227C00725000 | 725.00 | 1.17 | 0 | 2.05 | 0 | 7 | 17.83% | |
| IVV 260227C00695000 | 695.00 | 9 | 8.1 | 10.9 | 3 | 5 | 18.19% | |
| IVV 260227C00700000 | 700.00 | 5.25 | 5.5 | 7.8 | 1 | 5 | 16.74% | |
| IVV 260227C00710000 | 710.00 | 4.71 | 0.95 | 4 | 3 | 4 | 15.82% | |
| IVV 260227C00705000 | 705.00 | 6.8 | 2.6 | 5.4 | 2 | 4 | 15.75% | |
| IVV 260227C00709000 | 709.00 | 5.17 | 1.1 | 3.9 | 1 | 3 | 15.13% | |
| IVV 260227C00707000 | 707.00 | 5.1 | 1.65 | 4.4 | 2 | 3 | 15.05% | |
| IVV 260227C00697000 | 697.00 | 10.58 | 7.1 | 9.8 | 2 | 3 | 17.91% | |
| IVV 260227C00682000 | 682.00 | 16.7 | 17.9 | 20.9 | 0 | 2 | 22.75% | YES |
| IVV 260227C00706000 | 706.00 | 6.5 | 2.15 | 5 | 0 | 2 | 15.60% | |
| IVV 260227C00610000 | 610.00 | 92.2 | 83.8 | 87.3 | 2 | 2 | 45.61% | YES |
| IVV 260227C00690000 | 690.00 | 8.28 | 11.8 | 14.8 | 0 | 2 | 20.36% | YES |
| IVV 260227C00698000 | 698.00 | 5.55 | 6.4 | 8.7 | 1 | 1 | 16.86% | |
| IVV 260227C00755000 | 755.00 | 1.75 | 0 | 2.6 | 0 | 1 | 30.05% | |
| IVV 260227C00740000 | 740.00 | 2.85 | 0 | 1.75 | 0 | 1 | 22.21% | |
| IVV 260227C00745000 | 745.00 | 2.6 | 0 | 1.9 | 0 | 1 | 24.39% | |
| IVV 260227C00702000 | 702.00 | 8.1 | 4.3 | 6.9 | 0 | 1 | 16.53% | |
| IVV 260227C00730000 | 730.00 | 0.8 | 0 | 1.8 | 0 | 1 | 18.92% | |
| IVV 260227C00683000 | 683.00 | 23.91 | 16.8 | 20 | 0 | 1 | 22.27% | YES |
| IVV 260227C00785000 | 785.00 | 1.45 | 0 | 2.6 | 0 | 1 | 39.50% | |
| IVV 260227C00635000 | 635.00 | 68.19 | 59.8 | 63.3 | 0 | 1 | 37.76% | YES |
| IVV 260227C00697500 | 697.50 | 5.75 | 6.6 | 9.1 | 0 | 1 | 17.15% | |
| IVV 260227C00701000 | 701.00 | 10.35 | 4.5 | 7 | 0 | 0 | 16.08% | |
| IVV 260227C00685000 | 685.00 | 13.3 | 16 | 17.9 | 1 | 0 | 20.78% | YES |
| IVV 260227C00707500 | 707.50 | 2.5 | 2.7 | 4.2 | 1 | 0 | 14.94% | |
| IVV 260227C00625000 | 625.00 | 78.05 | 69 | 72.7 | 1 | 0 | 40.45% | YES |
The table below lists all put options on IVV expiring on 2026-02-27. Use it to track downside protection demand, hedge activity, and deep out-of-the-money puts that may indicate tail-risk hedging or speculation.
| Contract | Strike | Last | Bid | Ask | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|
| IVV 260227P00682000 | 682.00 | 7.83 | 4.5 | 7.2 | 6 | 107 | 19.48% | |
| IVV 260227P00682500 | 682.50 | 6.82 | 4.5 | 7.1 | 35 | 103 | 19.00% | |
| IVV 260227P00692000 | 692.00 | 14 | 7.2 | 9.9 | 2 | 90 | 17.08% | |
| IVV 260227P00672000 | 672.00 | 5.33 | 3 | 5.6 | 85 | 85 | 22.29% | |
| IVV 260227P00693000 | 693.00 | 13.4 | 7.5 | 9.7 | 1 | 57 | 15.98% | |
| IVV 260227P00683000 | 683.00 | 7.51 | 4.6 | 7.4 | 1 | 34 | 19.20% | |
| IVV 260227P00692500 | 692.50 | 10.76 | 7.4 | 9.7 | 2 | 30 | 16.37% | |
| IVV 260227P00687000 | 687.00 | 7.78 | 5.8 | 8.5 | 6 | 25 | 18.42% | |
| IVV 260227P00696000 | 696.00 | 9.95 | 7.8 | 11.5 | 0 | 22 | 16.37% | YES |
| IVV 260227P00687500 | 687.50 | 11.1 | 5.7 | 8.2 | 1 | 22 | 17.59% | |
| IVV 260227P00673000 | 673.00 | 4.95 | 3.2 | 5.7 | 1 | 21 | 21.95% | |
| IVV 260227P00688000 | 688.00 | 7.07 | 5.6 | 8.4 | 19 | 19 | 17.58% | |
| IVV 260227P00663000 | 663.00 | 2.95 | 2.1 | 4.7 | 1 | 11 | 25.03% | |
| IVV 260227P00691000 | 691.00 | 12.5 | 6 | 10 | 1 | 4 | 17.99% | |
| IVV 260227P00670000 | 670.00 | 8 | 3 | 5.3 | 1 | 4 | 22.75% | |
| IVV 260227P00630000 | 630.00 | 1.2 | 0.15 | 3.3 | 1 | 3 | 36.30% | |
| IVV 260227P00650000 | 650.00 | 4.64 | 1.35 | 4 | 2 | 3 | 29.51% | |
| IVV 260227P00680000 | 680.00 | 12 | 4.5 | 6.8 | 2 | 2 | 20.00% | |
| IVV 260227P00685000 | 685.00 | 12.1 | 5.5 | 7.6 | 2 | 2 | 18.27% | |
| IVV 260227P00675000 | 675.00 | 5.06 | 4 | 6 | 1 | 2 | 21.42% | |
| IVV 260227P00679000 | 679.00 | 4.7 | 3.9 | 6.9 | 0 | 1 | 20.77% | |
| IVV 260227P00665000 | 665.00 | 4.29 | 2.45 | 4.9 | 2 | 1 | 24.48% | |
| IVV 260227P00645000 | 645.00 | 2.2 | 0.5 | 3.8 | 1 | 1 | 31.24% | |
| IVV 260227P00690000 | 690.00 | 10.5 | 5.7 | 9.5 | 0 | 1 | 17.93% | |
| IVV 260227P00697500 | 697.50 | 8.73 | 8.5 | 12.5 | 0 | 1 | 16.65% | YES |
| IVV 260227P00698000 | 698.00 | 8.98 | 8.8 | 12.3 | 0 | 1 | 15.87% | YES |
This page displays the full IVV options chain for contracts expiring on 2026-02-27. Both call and put tables include contract symbols, last trade price, bid/ask quotes, daily change and percentage change, trading volume, open interest, implied volatility, and an in-the-money (ITM) flag. It is designed to give you a complete snapshot of how the market is pricing risk and direction for this specific expiry.
Around earnings, macro data releases, or company-specific news, traders often focus on a single expiration such as 2026-02-27. By monitoring changes in implied volatility, volume, and open interest for each strike, you can see where traders are concentrating their bets and hedges. Large shifts in activity on out-of-the-money calls or puts can be early signs of expected volatility or directional moves in IVV.
The ITM column highlights whether a contract is currently in-the-money for IVV: call options are ITM when their strike is below the current stock price, while put options are ITM when their strike is above the current stock price. ITM contracts have intrinsic value, while out-of-the-money options are purely time and volatility value. This distinction helps you quickly identify which strikes are already “in the money” for this expiry.
Implied volatility reflects how much movement the market expects for IVV between now and 2026-02-27. Higher IV typically means options are more expensive and the market is pricing in larger potential moves. You can compare IV across strikes and between calls and puts to identify skew – for example, expensive downside puts may indicate demand for crash protection, while rich upside calls can signal speculative interest.
No. This 2026-02-27 options chain gives a granular view for one maturity only. For a complete picture of positioning in IVV, you should also review the multi-expiry options overview where you can compare put/call ratios, total open interest and volume across different expiration dates. Combining both perspectives helps you understand whether traders are focused on very short-term moves or longer-dated themes.
The IVV options data on this page is refreshed regularly during market hours to reflect the latest trades, mid-market quotes, and open interest updates. Intraday changes in volume, open interest, and implied volatility can provide important signals about how sentiment and risk pricing are evolving as 2026-02-27 approaches.
