Detailed IVV options chain for 2026-06-18 – 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 – 2026-06-18 – 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 2026-06-18.
This IVV 2026-06-18 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 2026-06-18. 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 260618C00710000 | 710.00 | 23.7 | 19.4 | 22.3 | 1 | 288 | 17.78% | |
| IVV 260618C00700000 | 700.00 | 27.05 | 25.5 | 28.6 | 3 | 194 | 19.06% | |
| IVV 260618C00690000 | 690.00 | 32.48 | 32.3 | 35.3 | 2 | 172 | 20.27% | YES |
| IVV 260618C00580000 | 580.00 | 120.7 | 124 | 127.6 | 1 | 129 | 34.49% | YES |
| IVV 260618C00590000 | 590.00 | 117.3 | 115.6 | 119.6 | 5 | 119 | 34.19% | YES |
| IVV 260618C00750000 | 750.00 | 4.59 | 3.5 | 6 | 15 | 78 | 14.27% | |
| IVV 260618C00630000 | 630.00 | 78.59 | 80 | 83.8 | 34 | 70 | 28.53% | YES |
| IVV 260618C00650000 | 650.00 | 63.78 | 62.2 | 66 | 15 | 61 | 25.27% | YES |
| IVV 260618C00570000 | 570.00 | 125.12 | 132.9 | 136.9 | 1 | 59 | 35.94% | YES |
| IVV 260618C00770000 | 770.00 | 2.88 | 0.65 | 3.1 | 20 | 55 | 13.99% | |
| IVV 260618C00715000 | 715.00 | 16.62 | 16.8 | 19.4 | 1 | 52 | 17.16% | |
| IVV 260618C00575000 | 575.00 | 129.7 | 128.5 | 132.2 | 12 | 46 | 35.18% | YES |
| IVV 260618C00635000 | 635.00 | 76.94 | 76 | 79.6 | 4 | 46 | 27.93% | YES |
| IVV 260618C00695000 | 695.00 | 30.43 | 28.7 | 32.2 | 5 | 43 | 19.85% | |
| IVV 260618C00730000 | 730.00 | 11.4 | 9.6 | 13 | 25 | 41 | 16.16% | |
| IVV 260618C00670000 | 670.00 | 51.65 | 46.3 | 50.5 | 26 | 39 | 23.06% | YES |
| IVV 260618C00735000 | 735.00 | 12.97 | 8 | 11.1 | 11 | 39 | 15.77% | |
| IVV 260618C00785000 | 785.00 | 2.25 | 0 | 3.2 | 10 | 35 | 15.93% | |
| IVV 260618C00685000 | 685.00 | 40.13 | 35.9 | 38.9 | 1 | 34 | 20.92% | YES |
| IVV 260618C00595000 | 595.00 | 86.58 | 97.3 | 101.4 | 2 | 34 | 18.42% | YES |
| IVV 260618C00705000 | 705.00 | 24.3 | 22.5 | 25.5 | 7 | 31 | 18.49% | |
| IVV 260618C00665000 | 665.00 | 56.85 | 50.1 | 54 | 1 | 30 | 23.43% | YES |
| IVV 260618C00505000 | 505.00 | 200 | 194.6 | 198.3 | 10 | 25 | 45.46% | YES |
| IVV 260618C00555000 | 555.00 | 129.59 | 149.5 | 153.8 | 1 | 24 | 41.17% | YES |
| IVV 260618C00660000 | 660.00 | 53.87 | 54 | 58 | 3 | 22 | 24.09% | YES |
| IVV 260618C00560000 | 560.00 | 139.79 | 145.3 | 149.8 | 2 | 21 | 41.06% | YES |
| IVV 260618C00620000 | 620.00 | 84.52 | 84 | 87.2 | 4 | 19 | 25.57% | YES |
| IVV 260618C00565000 | 565.00 | 139.8 | 139 | 142.9 | 2 | 19 | 38.04% | YES |
| IVV 260618C00600000 | 600.00 | 103.95 | 107.3 | 109.6 | 1 | 18 | 31.98% | YES |
| IVV 260618C00605000 | 605.00 | 104.95 | 101.4 | 104.9 | 1 | 17 | 31.13% | YES |
| IVV 260618C00530000 | 530.00 | 167.35 | 173.8 | 176.1 | 1 | 17 | 43.69% | YES |
| IVV 260618C00625000 | 625.00 | 82.03 | 83.5 | 87.1 | 1 | 17 | 28.40% | YES |
| IVV 260618C00615000 | 615.00 | 95.92 | 93 | 95.9 | 2 | 17 | 29.73% | YES |
| IVV 260618C00720000 | 720.00 | 17.5 | 14.1 | 16.9 | 1 | 17 | 16.69% | |
| IVV 260618C00760000 | 760.00 | 4.95 | 1.85 | 4.5 | 1 | 16 | 14.27% | |
| IVV 260618C00585000 | 585.00 | 118.37 | 119.1 | 123 | 2 | 16 | 33.80% | YES |
| IVV 260618C00725000 | 725.00 | 14.64 | 12 | 15 | 1 | 13 | 16.51% | |
| IVV 260618C00610000 | 610.00 | 93.65 | 97.1 | 100.4 | 1 | 12 | 30.44% | YES |
| IVV 260618C00755000 | 755.00 | 5.01 | 2.7 | 5.4 | 0 | 12 | 14.45% | |
| IVV 260618C00645000 | 645.00 | 58.94 | 60.2 | 64 | 1 | 10 | 21.49% | YES |
| IVV 260618C00545000 | 545.00 | 156.2 | 147.9 | 152 | 1 | 10 | 27.60% | YES |
| IVV 260618C00680000 | 680.00 | 45.13 | 39.4 | 42.5 | 1 | 9 | 21.52% | YES |
| IVV 260618C00640000 | 640.00 | 75.4 | 73.5 | 78.2 | 1 | 8 | 29.29% | YES |
| IVV 260618C00335000 | 335.00 | 361.4 | 360.1 | 363.8 | 1 | 8 | 69.57% | YES |
| IVV 260618C00675000 | 675.00 | 46.4 | 43.1 | 46.2 | 3 | 7 | 22.12% | YES |
| IVV 260618C00655000 | 655.00 | 56.46 | 59.5 | 63 | 6 | 7 | 25.37% | YES |
| IVV 260618C00765000 | 765.00 | 2.1 | 1.5 | 3.3 | 0 | 6 | 13.61% | |
| IVV 260618C00540000 | 540.00 | 157.85 | 163.6 | 167.9 | 1 | 6 | 43.55% | YES |
| IVV 260618C00550000 | 550.00 | 138.05 | 141.9 | 146 | 5 | 6 | 24.62% | YES |
| IVV 260618C00450000 | 450.00 | 239.47 | 234 | 238 | 0 | 5 | 0.00% | YES |
| IVV 260618C00470000 | 470.00 | 210.75 | 0 | 0 | 5 | 5 | 0.00% | YES |
| IVV 260618C00495000 | 495.00 | 206.9 | 204.2 | 207.9 | 0 | 5 | 47.02% | YES |
| IVV 260618C00510000 | 510.00 | 173.75 | 0 | 0 | 1 | 5 | 0.00% | YES |
| IVV 260618C00780000 | 780.00 | 1.6 | 0 | 3.4 | 2 | 4 | 15.59% | |
| IVV 260618C00790000 | 790.00 | 1.51 | 0.15 | 2.7 | 1 | 4 | 15.82% | |
| IVV 260618C00775000 | 775.00 | 2.2 | 0.4 | 2.9 | 3 | 4 | 14.34% | |
| IVV 260618C00430000 | 430.00 | 232.78 | 251.1 | 254.9 | 0 | 3 | 0.00% | YES |
| IVV 260618C00535000 | 535.00 | 90.7 | 114.5 | 119.5 | 4 | 3 | 0.00% | YES |
| IVV 260618C00740000 | 740.00 | 10 | 6.1 | 9.3 | 0 | 3 | 15.34% | |
| IVV 260618C00380000 | 380.00 | 229.51 | 230 | 235 | 0 | 3 | 0.00% | YES |
| IVV 260618C00850000 | 850.00 | 1.42 | 0.25 | 2.85 | 1 | 2 | 22.35% | |
| IVV 260618C00520000 | 520.00 | 175.42 | 180.4 | 183.9 | 2 | 2 | 43.09% | YES |
| IVV 260618C00425000 | 425.00 | 272.9 | 272.1 | 275.8 | 2 | 2 | 54.76% | YES |
| IVV 260618C00525000 | 525.00 | 57 | 82 | 87 | 2 | 2 | 0.00% | YES |
| IVV 260618C00500000 | 500.00 | 182.58 | 192.9 | 197.5 | 1 | 2 | 36.48% | YES |
| IVV 260618C00800000 | 800.00 | 1.29 | 0 | 1.95 | 1 | 2 | 15.70% | |
| IVV 260618C00245000 | 245.00 | 325.87 | 349 | 358 | 0 | 1 | 0.00% | YES |
| IVV 260618C00745000 | 745.00 | 9.38 | 6.3 | 9 | 1 | 1 | 15.95% | |
| IVV 260618C00815000 | 815.00 | 0.6 | 0 | 1.6 | 0 | 1 | 16.54% | |
| IVV 260618C00475000 | 475.00 | 146 | 172 | 177 | 0 | 1 | 0.00% | YES |
| IVV 260618C00460000 | 460.00 | 219 | 240.9 | 245.2 | 1 | 1 | 55.00% | YES |
| IVV 260618C00820000 | 820.00 | 0.4 | 0 | 1.5 | 0 | 1 | 16.80% | |
| IVV 260618C00435000 | 435.00 | 228.01 | 241.5 | 245.8 | 0 | 1 | 0.00% | YES |
| IVV 260618C00410000 | 410.00 | 204.7 | 233 | 238 | 1 | 1 | 0.00% | YES |
| IVV 260618C00385000 | 385.00 | 249 | 288.9 | 293.2 | 1 | 1 | 0.00% | YES |
| IVV 260618C00360000 | 360.00 | 272.5 | 312.8 | 317 | 1 | 1 | 0.00% | YES |
| IVV 260618C00345000 | 345.00 | 352.15 | 350.1 | 354 | 0 | 1 | 67.48% | YES |
| IVV 260618C00260000 | 260.00 | 370 | 409 | 413 | 1 | 1 | 0.00% | YES |
| IVV 260618C00265000 | 265.00 | 365 | 404.2 | 408.5 | 1 | 1 | 0.00% | YES |
| IVV 260618C00455000 | 455.00 | 234.82 | 229.3 | 233.5 | 5 | 0 | 0.00% | YES |
| IVV 260618C00480000 | 480.00 | 147.94 | 0 | 0 | 2 | 0 | 0.00% | YES |
| IVV 260618C00490000 | 490.00 | 91.9 | 108 | 113 | 0 | 0 | 0.00% | YES |
| IVV 260618C00795000 | 795.00 | 2.73 | 0.4 | 3.1 | 1 | 0 | 16.95% |
The table below lists all put options on IVV expiring on 2026-06-18. 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 260618P00670000 | 670.00 | 16.31 | 15.8 | 18.6 | 1 | 143 | 17.85% | |
| IVV 260618P00615000 | 615.00 | 18.5 | 18.7 | 21.4 | 100 | 138 | 33.14% | |
| IVV 260618P00620000 | 620.00 | 10.4 | 7.9 | 10.6 | 25 | 136 | 23.14% | |
| IVV 260618P00600000 | 600.00 | 6.75 | 5.8 | 8.6 | 1 | 91 | 25.19% | |
| IVV 260618P00685000 | 685.00 | 24.8 | 20.4 | 22.7 | 18 | 72 | 16.38% | |
| IVV 260618P00585000 | 585.00 | 11.4 | 4.1 | 8 | 1 | 70 | 27.43% | |
| IVV 260618P00625000 | 625.00 | 10.59 | 8.4 | 11.1 | 5 | 61 | 22.55% | |
| IVV 260618P00695000 | 695.00 | 26.1 | 22.1 | 26.4 | 3 | 59 | 15.61% | YES |
| IVV 260618P00665000 | 665.00 | 15.83 | 14.8 | 17.5 | 1 | 50 | 18.38% | |
| IVV 260618P00605000 | 605.00 | 16.8 | 14.6 | 18.3 | 1 | 49 | 32.98% | |
| IVV 260618P00660000 | 660.00 | 14.5 | 13.8 | 16.5 | 40 | 49 | 18.92% | |
| IVV 260618P00655000 | 655.00 | 25.48 | 22.5 | 25.6 | 4 | 46 | 26.31% | |
| IVV 260618P00680000 | 680.00 | 21.8 | 18.2 | 21.1 | 2 | 45 | 16.79% | |
| IVV 260618P00630000 | 630.00 | 10.3 | 9.2 | 11.6 | 3 | 44 | 21.94% | |
| IVV 260618P00610000 | 610.00 | 12.1 | 7 | 9.7 | 6 | 41 | 24.32% | |
| IVV 260618P00675000 | 675.00 | 20 | 17 | 19.8 | 15 | 39 | 17.32% | |
| IVV 260618P00515000 | 515.00 | 3.27 | 1.05 | 4.2 | 10 | 30 | 34.81% | |
| IVV 260618P00470000 | 470.00 | 4.2 | 2.4 | 5.3 | 1 | 27 | 45.63% | |
| IVV 260618P00640000 | 640.00 | 11.5 | 10.6 | 13 | 1 | 24 | 20.93% | |
| IVV 260618P00580000 | 580.00 | 5.9 | 4.2 | 7.1 | 1 | 24 | 27.32% | |
| IVV 260618P00570000 | 570.00 | 5.35 | 3.5 | 6.6 | 4 | 23 | 28.56% | |
| IVV 260618P00500000 | 500.00 | 2.6 | 0.6 | 4 | 1 | 22 | 37.13% | |
| IVV 260618P00645000 | 645.00 | 17.1 | 11.5 | 13.9 | 1 | 21 | 20.52% | |
| IVV 260618P00650000 | 650.00 | 15.72 | 12 | 14.7 | 1 | 21 | 19.98% | |
| IVV 260618P00690000 | 690.00 | 21.92 | 20.5 | 24.2 | 1 | 20 | 15.82% | |
| IVV 260618P00490000 | 490.00 | 7.14 | 3 | 6.1 | 12 | 19 | 43.15% | |
| IVV 260618P00510000 | 510.00 | 3.02 | 0.85 | 4.1 | 2 | 19 | 35.51% | |
| IVV 260618P00440000 | 440.00 | 11.68 | 5.5 | 10.5 | 0 | 16 | 57.38% | |
| IVV 260618P00480000 | 480.00 | 2.35 | 0.3 | 3.7 | 1 | 14 | 40.15% | |
| IVV 260618P00540000 | 540.00 | 4.4 | 1.95 | 5.1 | 2 | 11 | 31.89% | |
| IVV 260618P00535000 | 535.00 | 8.1 | 5.8 | 8.6 | 0 | 10 | 37.99% | |
| IVV 260618P00635000 | 635.00 | 24.9 | 20.2 | 23.3 | 2 | 9 | 29.75% | |
| IVV 260618P00590000 | 590.00 | 13.72 | 4.6 | 8.7 | 10 | 9 | 27.24% | |
| IVV 260618P00550000 | 550.00 | 4.87 | 3.1 | 5.7 | 1 | 8 | 31.00% | |
| IVV 260618P00465000 | 465.00 | 4.4 | 2.6 | 5.2 | 1 | 8 | 46.44% | |
| IVV 260618P00595000 | 595.00 | 7.9 | 5.4 | 8.2 | 1 | 8 | 25.73% | |
| IVV 260618P00400000 | 400.00 | 1.5 | 0 | 3.1 | 1 | 6 | 54.32% | |
| IVV 260618P00560000 | 560.00 | 28.13 | 22.5 | 27.5 | 0 | 5 | 51.65% | |
| IVV 260618P00495000 | 495.00 | 4.2 | 1.7 | 3.4 | 1 | 5 | 36.69% | |
| IVV 260618P00575000 | 575.00 | 14.45 | 11.2 | 13.8 | 2 | 5 | 35.57% | |
| IVV 260618P00525000 | 525.00 | 2.9 | 1.35 | 4.5 | 1 | 5 | 33.57% | |
| IVV 260618P00350000 | 350.00 | 1.25 | 0.35 | 3.3 | 1 | 4 | 59.74% | |
| IVV 260618P00530000 | 530.00 | 17.2 | 6.8 | 8.7 | 4 | 4 | 39.13% | |
| IVV 260618P00485000 | 485.00 | 3.39 | 1.6 | 3.2 | 2 | 4 | 38.00% | |
| IVV 260618P00380000 | 380.00 | 2.63 | 0.45 | 3.6 | 4 | 4 | 54.27% | |
| IVV 260618P00750000 | 750.00 | 56.59 | 55.3 | 59.1 | 5 | 3 | 11.20% | YES |
| IVV 260618P00505000 | 505.00 | 7.62 | 5.4 | 7 | 2 | 3 | 41.68% | |
| IVV 260618P00565000 | 565.00 | 13 | 9.6 | 11.8 | 2 | 3 | 35.64% | |
| IVV 260618P00520000 | 520.00 | 17.35 | 5.7 | 8 | 2 | 3 | 40.18% | |
| IVV 260618P00300000 | 300.00 | 0.56 | 0 | 1.5 | 0 | 2 | 62.90% | |
| IVV 260618P00705000 | 705.00 | 28.3 | 26 | 30.1 | 2 | 2 | 14.47% | YES |
| IVV 260618P00555000 | 555.00 | 4.5 | 2.65 | 5.8 | 0 | 2 | 30.23% | |
| IVV 260618P00305000 | 305.00 | 4.7 | 0.65 | 3.9 | 0 | 1 | 73.12% | |
| IVV 260618P00450000 | 450.00 | 3.18 | 2 | 4.3 | 1 | 1 | 47.43% | |
| IVV 260618P00430000 | 430.00 | 5.3 | 1.4 | 4.5 | 1 | 1 | 52.06% | |
| IVV 260618P00390000 | 390.00 | 1.1 | 0 | 3.1 | 1 | 1 | 56.47% | |
| IVV 260618P00720000 | 720.00 | 59.7 | 33.1 | 37.6 | 0 | 1 | 13.12% | YES |
| IVV 260618P00715000 | 715.00 | 46.4 | 31 | 34.5 | 2 | 1 | 13.31% | YES |
| IVV 260618P00710000 | 710.00 | 51.71 | 28.6 | 32.6 | 1 | 1 | 14.14% | YES |
| IVV 260618P00310000 | 310.00 | 4.9 | 0.75 | 3.8 | 0 | 1 | 71.81% | |
| IVV 260618P00700000 | 700.00 | 35.01 | 33 | 37 | 1 | 1 | 20.39% | YES |
| IVV 260618P00295000 | 295.00 | 4.3 | 0.75 | 5 | 0 | 1 | 78.99% | |
| IVV 260618P00285000 | 285.00 | 2.34 | 0.1 | 2.95 | 2 | 0 | 73.65% | |
| IVV 260618P00545000 | 545.00 | 13.75 | 8 | 10.5 | 2 | 0 | 38.34% | |
| IVV 260618P00370000 | 370.00 | 2.79 | 1.15 | 2.65 | 0 | 0 | 55.78% | |
| IVV 260618P00385000 | 385.00 | 4 | 2.05 | 5 | 0 | 0 | 59.03% | |
| IVV 260618P00800000 | 800.00 | 143 | 125.7 | 129.3 | 0 | 0 | 35.18% | YES |
This page displays the full IVV options chain for contracts expiring on 2026-06-18. 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 2026-06-18. 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 2026-06-18. 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 2026-06-18 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 2026-06-18 approaches.
