Detailed IVV options chain for 2027-06-17 – 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 – 2027-06-17 – 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 2027-06-17.
This IVV 2027-06-17 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 2027-06-17. 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 270617C00790000 | 790.00 | 46.2 | 42.6 | 47.5 | 11 | 62 | 21.41% | |
| IVV 270617C00590000 | 590.00 | 179.03 | 193 | 198 | 1 | 44 | 36.39% | YES |
| IVV 270617C00775000 | 775.00 | 55 | 51 | 56 | 2 | 41 | 22.32% | |
| IVV 270617C00830000 | 830.00 | 21.5 | 23.7 | 28.5 | 4 | 26 | 19.25% | |
| IVV 270617C00720000 | 720.00 | 80.75 | 87.5 | 92.5 | 24 | 26 | 26.06% | YES |
| IVV 270617C00600000 | 600.00 | 170.94 | 184.5 | 189.5 | 1 | 24 | 35.62% | YES |
| IVV 270617C00755000 | 755.00 | 65.97 | 64 | 68.5 | 1 | 24 | 23.65% | YES |
| IVV 270617C00850000 | 850.00 | 16.81 | 16.7 | 21.4 | 1 | 14 | 18.42% | |
| IVV 270617C00745000 | 745.00 | 66.36 | 70 | 75 | 8 | 8 | 24.29% | YES |
| IVV 270617C00855000 | 855.00 | 17.8 | 15.1 | 20 | 8 | 8 | 18.30% | |
| IVV 270617C00740000 | 740.00 | 69.03 | 73.5 | 78.5 | 7 | 8 | 24.68% | YES |
| IVV 270617C00825000 | 825.00 | 27.2 | 26 | 30.5 | 1 | 7 | 19.48% | |
| IVV 270617C00650000 | 650.00 | 142.3 | 142 | 147 | 6 | 7 | 31.38% | YES |
| IVV 270617C00750000 | 750.00 | 67.25 | 67 | 72 | 1 | 7 | 24.07% | YES |
| IVV 270617C00800000 | 800.00 | 41.32 | 37.5 | 42 | 1 | 7 | 20.76% | |
| IVV 270617C00805000 | 805.00 | 43.11 | 39 | 43 | 0 | 6 | 21.71% | |
| IVV 270617C00780000 | 780.00 | 50.4 | 48.5 | 53 | 1 | 6 | 21.98% | |
| IVV 270617C00760000 | 760.00 | 60.02 | 60.5 | 65.5 | 1 | 4 | 23.39% | |
| IVV 270617C00660000 | 660.00 | 122 | 126.5 | 131.5 | 0 | 4 | 27.52% | YES |
| IVV 270617C00820000 | 820.00 | 21.5 | 26 | 31 | 3 | 3 | 19.12% | |
| IVV 270617C00520000 | 520.00 | 204.98 | 244.5 | 249.5 | 0 | 2 | 35.16% | YES |
| IVV 270617C00860000 | 860.00 | 10 | 13.5 | 18.5 | 0 | 2 | 18.10% | |
| IVV 270617C00770000 | 770.00 | 53.85 | 58 | 62.5 | 0 | 2 | 23.85% | |
| IVV 270617C00735000 | 735.00 | 68.3 | 77 | 82 | 0 | 2 | 25.04% | YES |
| IVV 270617C00835000 | 835.00 | 24.5 | 22 | 26.5 | 1 | 2 | 19.00% | |
| IVV 270617C00480000 | 480.00 | 244.86 | 280.5 | 285.5 | 0 | 2 | 37.11% | YES |
| IVV 270617C00810000 | 810.00 | 33.29 | 30 | 35 | 0 | 1 | 19.46% | |
| IVV 270617C00785000 | 785.00 | 44.58 | 49.5 | 53.6 | 0 | 1 | 22.87% | |
| IVV 270617C00945000 | 945.00 | 5 | 2.5 | 5.8 | 0 | 1 | 17.32% | |
| IVV 270617C00675000 | 675.00 | 73.5 | 115.5 | 120.5 | 0 | 1 | 26.90% | YES |
| IVV 270617C00995000 | 995.00 | 4.4 | 0 | 5 | 0 | 1 | 19.42% | |
| IVV 270617C00730000 | 730.00 | 87.62 | 84.5 | 89.4 | 1 | 1 | 26.79% | YES |
| IVV 270617C00980000 | 980.00 | 2.55 | 0.25 | 4.6 | 0 | 1 | 18.27% | |
| IVV 270617C00680000 | 680.00 | 122.5 | 118 | 123 | 0 | 1 | 29.11% | YES |
| IVV 270617C00915000 | 915.00 | 5.9 | 4 | 8.5 | 0 | 1 | 17.29% | |
| IVV 270617C00875000 | 875.00 | 10.02 | 10 | 15 | 0 | 1 | 17.79% | |
| IVV 270617C00665000 | 665.00 | 125.3 | 0 | 0 | 0 | 0 | 0.00% | YES |
| IVV 270617C00700000 | 700.00 | 39.34 | 0 | 0 | 0 | 0 | 0.00% | YES |
| IVV 270617C00550000 | 550.00 | 234.85 | 0 | 0 | 0 | 0 | 0.00% | YES |
| IVV 270617C00555000 | 555.00 | 233.5 | 0 | 0 | 0 | 0 | 0.00% | YES |
| IVV 270617C00575000 | 575.00 | 116.5 | 0 | 0 | 0 | 0 | 0.00% | YES |
| IVV 270617C00705000 | 705.00 | 92.45 | 0 | 0 | 0 | 0 | 0.00% | YES |
| IVV 270617C00670000 | 670.00 | 64 | 0 | 0 | 0 | 0 | 0.00% | YES |
| IVV 270617C00840000 | 840.00 | 19.5 | 20.1 | 25 | 2 | 0 | 18.91% | |
| IVV 270617C00685000 | 685.00 | 119.94 | 0 | 0 | 1 | 0 | 0.00% | YES |
| IVV 270617C00930000 | 930.00 | 3.6 | 2.5 | 7 | 1 | 0 | 17.28% | |
| IVV 270617C00765000 | 765.00 | 67.65 | 0 | 0 | 1 | 0 | 0.39% |
The table below lists all put options on IVV expiring on 2027-06-17. 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 270617P00710000 | 710.00 | 31.42 | 27.5 | 32 | 1 | 21 | 18.33% | |
| IVV 270617P00560000 | 560.00 | 7.5 | 6.8 | 11.5 | 1 | 20 | 27.83% | |
| IVV 270617P00745000 | 745.00 | 47.32 | 37 | 41.5 | 4 | 10 | 16.14% | |
| IVV 270617P00675000 | 675.00 | 30.84 | 22.4 | 26.3 | 4 | 9 | 21.10% | |
| IVV 270617P00600000 | 600.00 | 12.95 | 10.3 | 15 | 3 | 9 | 25.25% | |
| IVV 270617P00500000 | 500.00 | 9 | 5 | 10 | 2 | 9 | 34.13% | |
| IVV 270617P00740000 | 740.00 | 41.3 | 35.3 | 40 | 2 | 6 | 16.47% | |
| IVV 270617P00650000 | 650.00 | 18.89 | 16.3 | 21 | 1 | 6 | 22.09% | |
| IVV 270617P00570000 | 570.00 | 16 | 10 | 15 | 0 | 6 | 29.05% | |
| IVV 270617P00620000 | 620.00 | 17.77 | 12.4 | 17 | 0 | 5 | 23.90% | |
| IVV 270617P00700000 | 700.00 | 31.6 | 25.4 | 30 | 1 | 4 | 19.04% | |
| IVV 270617P00635000 | 635.00 | 17 | 14.6 | 19 | 1 | 3 | 23.05% | |
| IVV 270617P00765000 | 765.00 | 48.45 | 43.5 | 48.5 | 2 | 1 | 14.89% | YES |
| IVV 270617P00525000 | 525.00 | 6.95 | 4.6 | 9.5 | 1 | 1 | 30.50% | |
| IVV 270617P00580000 | 580.00 | 14 | 0 | 0 | 0 | 0 | 6.25% | |
| IVV 270617P00555000 | 555.00 | 9.5 | 0 | 0 | 0 | 0 | 6.25% | |
| IVV 270617P00640000 | 640.00 | 19 | 0 | 0 | 0 | 0 | 3.13% | |
| IVV 270617P00340000 | 340.00 | 3.8 | 0 | 0 | 0 | 0 | 12.50% | |
| IVV 270617P00505000 | 505.00 | 16.2 | 0 | 0 | 0 | 0 | 6.25% | |
| IVV 270617P00550000 | 550.00 | 27.34 | 0 | 0 | 0 | 0 | 6.25% |
This page displays the full IVV options chain for contracts expiring on 2027-06-17. 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 2027-06-17. 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 2027-06-17. 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 2027-06-17 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 2027-06-17 approaches.
