IVV · Option chain

IVV Option Chain

Every listed IVV strike within 25% of spot, across the next 6 expirations — calls and puts side by side with last price, volume and open interest, plus the closing bid and ask.

Open interest and pricing as of the close on 2026-09-03. Recomputed every morning before the open.

Spot

$777.13

Call open interest

4,621

Put open interest

1,585

Put/call (volume)

0.17

178 contracts changed hands across these expirations — 152 calls against 26 puts. Calls outtraded puts 5.85 to one.

Sep 11, 20266 days

call OI 115 · put OI 25

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	154.60 / 159.50	—	—	620	—	0.00 / 5.00	—	1
—	105.00 / 110.00	—	—	670	—	0.00 / 2.25	—	1
—	55.00 / 60.00	—	—	720	—	0.00 / 2.20	—	1
—	50.00 / 55.00	—	—	725	—	0.00 / 1.80	—	1
—	39.10 / 44.00	—	10	736	—	0.00 / 2.10	—	—
—	30.10 / 35.00	—	—	745	—	0.00 / 5.00	—	1
—	25.00 / 30.00	—	—	750	—	0.00 / 2.35	—	2
—	20.50 / 25.50	—	—	755	—	0.00 / 5.00	—	1
—	19.50 / 24.50	—	—	756	—	0.00 / 5.00	—	1
—	16.60 / 21.50	—	1	759	—	0.00 / 5.00	—	—
—	13.00 / 18.00	—	—	763	—	0.80 / 2.85	—	4
—	11.10 / 16.00	—	—	765	—	0.00 / 5.00	—	2
—	10.50 / 15.50	—	—	766	—	0.00 / 5.00	—	1
—	8.60 / 13.50	—	1	768	—	0.00 / 5.00	—	—
9.54	8.40 / 11.80	17	20	770	—	1.75 / 4.20	—	1
—	5.60 / 10.50	—	—	772	—	0.10 / 5.00	—	1
3.97	5.00 / 7.10	1	3	775	—	1.10 / 6.00	—	3
4.00	4.00 / 6.50	1	1	776	—	1.50 / 6.50	—	2
—	2.00 / 4.60	—	—	779	8.80	4.70 / 6.70	1	1
1.55	2.55 / 4.20	1	8	780	—	3.50 / 8.50	—	—
—	0.00 / 5.00	—	—	782.5	—	5.00 / 10.00	—	1
1.05	1.05 / 2.05	2	20	785	—	6.60 / 11.50	—	—
—	0.00 / 5.00	—	33	790	—	11.00 / 16.00	—	—
—	0.00 / 5.00	—	1	795	—	16.00 / 21.00	—	—
—	0.00 / 2.05	—	5	800	—	21.00 / 26.00	—	—
—	0.00 / 3.50	—	6	805	—	26.00 / 31.00	—	—
—	0.00 / 1.95	—	4	810	—	31.00 / 36.00	—	—
—	0.00 / 5.00	—	1	815	—	36.00 / 41.00	—	—
—	0.00 / 1.80	—	1	825	—	46.00 / 51.00	—	—
A dash means the contract did not trade — not a price of zero.

Sep 18, 202613 days

call OI 3,861 · put OI 1,152

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	184.60 / 189.50	—	—	590	—	0.00 / 1.90	—	31
—	179.60 / 184.50	—	—	595	—	0.00 / 1.80	—	10
—	174.60 / 179.50	—	2	600	—	0.00 / 1.85	—	37
—	170.00 / 175.00	—	1	605	—	0.00 / 2.15	—	7
—	165.00 / 170.00	—	4	610	—	0.00 / 2.35	—	1
—	160.00 / 165.00	—	1	615	—	0.00 / 5.00	—	5
—	155.00 / 160.00	—	2	620	—	0.00 / 2.20	—	4
—	150.00 / 155.00	—	1	625	—	0.00 / 5.00	—	94
—	145.00 / 150.00	—	2	630	—	0.00 / 1.75	—	29
—	140.00 / 145.00	—	1	635	—	0.00 / 1.75	—	3
—	135.00 / 140.00	—	28	640	—	0.00 / 2.20	—	2
—	130.00 / 135.00	—	26	645	—	0.00 / 4.40	—	12
—	125.00 / 130.00	—	11	650	—	0.00 / 5.00	—	75
—	120.00 / 125.00	—	4	655	—	0.00 / 2.45	—	12
—	115.00 / 120.00	—	49	660	—	0.00 / 1.95	—	7
—	110.00 / 115.00	—	27	665	—	0.00 / 2.00	—	4
—	105.00 / 110.00	—	2	670	—	0.00 / 1.95	—	9
—	100.00 / 105.00	—	25	675	—	0.00 / 2.25	—	4
—	95.00 / 100.00	—	30	680	—	0.00 / 5.00	—	2
—	90.00 / 95.00	—	9	685	—	0.00 / 2.20	—	1
—	85.00 / 90.00	—	17	690	—	0.00 / 3.20	—	55
—	80.00 / 85.00	—	3	695	—	0.00 / 1.50	—	8
72.72	75.10 / 80.00	1	21	700	—	0.00 / 1.50	—	555
—	70.00 / 75.00	—	14	705	—	0.00 / 1.50	—	—
—	65.10 / 70.00	—	32	710	—	0.00 / 5.00	—	7
—	60.00 / 65.00	—	4	715	—	0.00 / 1.50	—	4
60.00	56.10 / 59.10	34	120	720	—	0.00 / 1.50	—	55
—	50.10 / 55.00	—	973	725	—	0.05 / 1.55	—	19
—	45.10 / 50.00	—	30	730	0.66	0.30 / 0.85	1	15
—	40.00 / 45.00	—	258	735	—	0.00 / 5.00	—	11
39.10	35.50 / 40.30	3	48	740	—	0.45 / 2.15	—	10
—	30.50 / 35.10	—	253	745	—	0.00 / 5.00	—	10
—	29.60 / 34.50	—	—	746	—	0.00 / 5.00	—	1
—	28.60 / 33.50	—	—	747	—	0.00 / 5.00	—	1
—	27.60 / 32.50	—	—	748	—	0.00 / 5.00	—	1
—	26.60 / 31.50	—	—	749	—	0.00 / 5.00	—	1
—	25.50 / 30.50	—	602	750	—	0.00 / 5.00	—	18
—	21.10 / 26.00	—	58	755	3.14	1.00 / 4.00	5	8
—	16.60 / 21.50	—	46	760	3.84	2.00 / 5.00	5	13
—	15.60 / 20.50	—	—	761	—	2.00 / 5.00	—	5
—	14.10 / 19.00	—	1	763	—	1.50 / 5.50	—	—
14.29	12.50 / 17.30	1	188	765	—	2.30 / 5.80	—	—
—	11.60 / 16.50	—	1	766	—	3.00 / 5.80	—	—
12.00	10.00 / 12.60	7	252	770	—	4.00 / 6.70	—	2
—	9.10 / 12.10	—	1	771	—	4.10 / 6.80	—	—
7.56	6.70 / 9.90	6	68	775	—	4.10 / 9.00	—	1
4.55	3.40 / 6.20	11	320	780	—	6.50 / 11.50	—	3
2.80	1.50 / 4.40	1	—	784	—	9.00 / 14.00	—	—
—	1.00 / 4.50	—	67	785	—	9.60 / 14.50	—	—
—	0.85 / 4.00	—	4	786	—	10.50 / 15.50	—	—
2.50	0.75 / 3.30	1	1	787	—	11.00 / 16.00	—	—
1.10	0.60 / 2.30	1	56	790	—	13.50 / 18.50	—	—
—	0.05 / 2.25	—	1	791	—	14.50 / 19.50	—	—
0.30	0.30 / 1.50	10	66	795	—	17.60 / 22.50	—	—
—	0.10 / 1.50	—	43	800	—	22.50 / 27.50	—	—
—	0.00 / 5.00	—	7	805	—	27.10 / 32.00	—	—
—	0.00 / 5.00	—	13	810	—	32.00 / 37.00	—	—
—	0.00 / 5.00	—	27	815	—	37.00 / 42.00	—	—
—	0.00 / 5.00	—	5	820	—	42.00 / 47.00	—	—
—	0.00 / 5.00	—	9	825	—	47.00 / 52.00	—	—
—	0.00 / 1.75	—	3	830	—	52.00 / 57.00	—	—
—	0.00 / 5.00	—	18	840	—	62.00 / 67.00	—	—
—	0.00 / 2.95	—	6	880	—	102.00 / 107.00	—	—
A dash means the contract did not trade — not a price of zero.

Sep 25, 202620 days

call OI 81 · put OI 40

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	145.00 / 150.00	—	1	630	—	0.00 / 2.00	—	—
—	125.00 / 130.00	—	—	650	—	0.00 / 5.00	—	1
—	100.00 / 105.00	—	—	675	—	0.00 / 5.00	—	1
—	75.10 / 80.00	—	—	700	—	0.00 / 5.00	—	1
—	70.10 / 75.00	—	—	705	—	0.00 / 5.00	—	1
—	60.00 / 65.00	—	—	715	1.19	0.05 / 1.75	3	3
—	55.10 / 60.00	—	—	720	1.39	0.05 / 3.40	3	3
—	50.50 / 55.50	—	—	725	—	0.35 / 2.10	—	5
—	46.50 / 51.50	—	—	729	—	0.00 / 5.00	—	6
—	40.60 / 45.50	—	5	735	—	0.00 / 5.00	—	—
—	37.50 / 42.50	—	—	738	—	0.00 / 5.00	—	1
—	36.00 / 41.00	—	—	740	2.59	0.25 / 3.20	4	4
—	31.10 / 36.00	—	—	745	2.94	0.65 / 4.50	4	—
—	26.60 / 31.50	—	5	750	—	0.00 / 5.00	—	—
—	24.50 / 29.50	—	—	752	—	0.10 / 5.00	—	6
—	24.00 / 29.00	—	1	753	—	0.10 / 5.00	—	—
—	22.00 / 27.00	—	2	755	—	0.60 / 5.50	—	—
—	18.60 / 23.50	—	—	759	—	1.10 / 6.00	—	1
—	16.00 / 21.00	—	—	762	—	1.60 / 6.50	—	2
—	15.60 / 20.50	—	—	762.5	—	1.60 / 6.50	—	1
—	15.50 / 20.50	—	—	763	—	2.10 / 7.00	—	1
—	14.00 / 19.00	—	31	765	—	2.50 / 7.50	—	—
—	11.00 / 16.00	—	1	769	—	3.50 / 8.30	—	—
—	10.10 / 15.00	—	—	770	—	3.70 / 8.50	—	2
10.80	9.30 / 12.20	2	4	774	—	5.10 / 10.00	—	—
—	8.00 / 11.50	—	1	775	—	5.60 / 10.50	—	—
—	5.60 / 10.50	—	—	777.5	—	6.60 / 11.50	—	1
—	4.10 / 9.00	—	1	780	—	8.00 / 13.00	—	—
—	2.10 / 7.00	—	5	785	—	10.60 / 15.50	—	—
—	1.00 / 6.00	—	1	788	—	12.60 / 17.50	—	—
—	0.50 / 5.50	—	1	790	—	14.10 / 19.00	—	—
—	0.10 / 5.00	—	1	791	—	15.00 / 20.00	—	—
—	0.00 / 5.00	—	21	800	—	22.50 / 27.50	—	—
A dash means the contract did not trade — not a price of zero.

Oct 02, 202627 days

call OI 39 · put OI 11

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	130.00 / 135.00	—	—	645	—	0.00 / 5.00	—	1
—	65.60 / 70.50	—	1	710	—	0.00 / 5.00	—	—
—	41.60 / 46.50	—	—	735	—	0.00 / 5.00	—	2
—	38.00 / 43.00	—	—	739	—	0.00 / 5.00	—	1
—	37.10 / 42.00	—	5	740	—	0.00 / 5.00	—	—
—	28.10 / 33.00	—	—	750	—	1.00 / 6.00	—	1
—	26.10 / 31.00	—	—	752	—	1.10 / 6.00	—	1
—	19.60 / 24.50	—	—	760	—	2.60 / 7.50	—	1
—	19.00 / 24.00	—	1	761	—	2.60 / 7.50	—	—
—	15.60 / 20.50	—	—	765	—	3.50 / 8.50	—	2
—	13.60 / 18.50	—	—	768	—	4.60 / 9.50	—	1
—	9.60 / 14.50	—	1	774	—	7.00 / 11.50	—	—
—	9.00 / 14.00	—	1	775	—	7.00 / 12.00	—	1
—	5.50 / 8.30	—	2	783	—	10.60 / 15.50	—	—
—	4.00 / 8.90	—	1	784	—	11.50 / 16.40	—	—
4.67	3.10 / 5.80	2	—	789	—	14.50 / 19.50	—	—
—	2.50 / 5.40	—	1	790	—	15.00 / 20.00	—	—
—	1.50 / 6.50	—	3	791	—	16.00 / 20.90	—	—
—	0.50 / 5.50	—	19	795	—	19.00 / 24.00	—	—
—	0.00 / 1.30	—	4	805	—	27.50 / 32.50	—	—
A dash means the contract did not trade — not a price of zero.

Oct 09, 202634 days

call OI 2 · put OI 10

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	47.60 / 52.50	—	—	730	—	0.00 / 5.00	—	1
—	45.60 / 50.50	—	—	732	—	0.10 / 5.00	—	2
—	27.10 / 32.00	—	—	753	—	2.50 / 7.50	—	5
—	21.50 / 26.50	—	—	760	—	3.60 / 8.50	—	1
—	14.10 / 19.00	—	1	770	—	6.10 / 11.00	—	—
—	10.50 / 15.00	—	—	775	—	8.00 / 13.00	—	1
5.60	4.00 / 7.00	1	—	790	—	16.00 / 20.30	—	—
4.20	2.60 / 4.90	2	—	795	—	19.50 / 24.50	—	—
2.85	1.65 / 3.50	3	—	800	—	23.50 / 28.50	—	—
—	0.55 / 2.40	—	1	805	—	28.00 / 32.90	—	—
A dash means the contract did not trade — not a price of zero.

Oct 16, 202641 days

call OI 523 · put OI 347

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	155.50 / 160.50	—	—	620	—	0.05 / 1.90	—	4
—	146.00 / 151.00	—	—	630	—	0.00 / 5.00	—	2
—	136.00 / 141.00	—	—	640	—	0.00 / 5.00	—	1
129.10	126.30 / 130.50	1	1	650	—	0.00 / 1.65	—	—
—	96.60 / 101.50	—	—	680	—	0.00 / 5.00	—	1
—	87.00 / 92.00	—	—	690	—	0.00 / 5.00	—	1
—	82.10 / 87.00	—	—	695	—	0.85 / 2.55	—	1
75.22	77.10 / 82.00	1	—	700	—	1.05 / 2.75	—	—
—	72.50 / 77.50	—	—	705	—	1.05 / 2.95	—	3
—	67.60 / 72.50	—	6	710	—	0.00 / 5.00	—	194
—	58.10 / 63.00	—	—	720	—	0.00 / 5.00	—	9
—	53.50 / 58.50	—	—	725	—	0.10 / 5.00	—	1
—	49.00 / 54.00	—	—	730	—	0.60 / 5.50	—	2
—	40.00 / 45.00	—	—	740	—	1.60 / 6.50	—	1
—	35.50 / 40.50	—	—	745	—	2.10 / 7.00	—	1
—	31.10 / 36.00	—	8	750	—	3.00 / 8.00	—	100
—	27.10 / 32.00	—	1	755	—	3.60 / 8.50	—	3
—	23.10 / 28.00	—	6	760	—	4.60 / 9.50	—	—
—	19.10 / 24.00	—	32	765	—	6.90 / 10.50	—	4
18.20	15.80 / 20.00	33	35	770	—	9.00 / 12.00	—	7
—	14.00 / 16.30	—	15	775	—	11.00 / 13.30	—	10
12.52	10.70 / 13.20	3	30	780	—	11.50 / 16.50	—	—
9.50	7.60 / 10.50	3	47	785	—	14.00 / 19.00	—	2
7.40	6.90 / 8.00	2	126	790	—	17.00 / 21.90	—	—
3.81	2.00 / 5.80	1	164	800	—	24.00 / 29.00	—	—
—	1.25 / 3.50	—	33	805	—	28.10 / 33.00	—	—
—	0.00 / 5.00	—	8	810	—	32.60 / 37.50	—	—
—	0.00 / 5.00	—	4	815	—	37.50 / 42.40	—	—
—	0.00 / 5.00	—	7	820	—	42.10 / 47.00	—	—
A dash means the contract did not trade — not a price of zero.

How to read this chain

Calls sit on the left, puts on the right, and every row is one strike. The highlighted row is the strike closest to spot. Open interest is the number of contracts still outstanding at that strike — positions that exist right now. Volume is how many traded on the session shown. Open interest builds slowly and marks where positioning has accumulated; volume spikes and marks where attention went today.

Strikes with no open interest and no trades on either side are omitted, and the ladder is trimmed to within 25% of spot — the far wings are almost entirely empty and say nothing about positioning.

More on IVV

IVV options score IVV gamma walls IVV max pain IVV IV rank IVV put/call ratio IVV options flow

Weekly options-market digest

Sundays. What moved this week, what catalysts and earnings drive next week, and which 5-pillar setups stand out.

Free. One email per week. Unsubscribe with one click.

Educational, not investment advice. Options involve risk. Open interest is reported with a one-session lag by OCC, so these levels describe positioning as of the last settled session, not live intraday flow.