Breaking News

ProShares S&P 500 High Income ETF (ISPY)

NYSE

Add to/Remove from a Portfolio Add to Watchlist

39.25 -0.26 -0.66%

20:59:59 - Closed. Currency in USD

After Hours

39.25

0.00

0.00%

21:05:12 - Real-time Data

Type: ETF

Market: United States

Issuer: ProShares

Asset Class: Equity

Volume: 169,004
Bid/Ask: 0.00 / 0.00
Day's Range: 39.16 - 39.52

General
Chart
- Streaming charts
- Interactive Chart
Technical
- Technical Analysis
- Candlestick Patterns
Forum

ProShares S&P 500 High Income Options Chain

Get free option data for ISPY. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for the ProShares S&P 500 High Income ETF options for the expiration dates selected. Below this information you can also find an open interest chart for the ETF's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

May 05, 2025 20:20 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	5.6	9.1	0	32.00	0	0%	0	0.9	0
ISPY Call 32.00 Exp: May 16, 2025 Last: 0 Chg.: 0% SymbolISPY\|20250516\|32.00C Delta0.7936 Imp Vol1.8158 Bid5.6 Gamma0.023 Theoretical9.1 Ask9.1 Theta-0.1635 Intrinsic Value7.25 Volume0 Vega0.0195 Time Value-7.25 Open Interest0 Rho0.0067 Delta / Theta-4.8526 ISPY Put 32.00 Exp: May 16, 2025 Last: 0 Chg.: 0% SymbolISPY\|20250516\|32.00P Delta-0.1148 Imp Vol1.0838 Bid0 Gamma0.0262 Theoretical0.45 Ask0.9 Theta-0.0647 Intrinsic Value-7.25 Volume0 Vega0.0132 Time Value7.25 Open Interest0 Rho-0.0014 Delta / Theta1.7737
0	0%	4.6	8.1	0	33.00	0	0%	0	0.9	0
ISPY Call 33.00 Exp: May 16, 2025 Last: 0 Chg.: 0% SymbolISPY\|20250516\|33.00C Delta0.7767 Imp Vol1.6587 Bid4.6 Gamma0.0263 Theoretical8.1 Ask8.1 Theta-0.1565 Intrinsic Value6.25 Volume0 Vega0.0204 Time Value-6.25 Open Interest0 Rho0.0068 Delta / Theta-4.9619 ISPY Put 33.00 Exp: May 16, 2025 Last: 0 Chg.: 0% SymbolISPY\|20250516\|33.00P Delta-0.1268 Imp Vol0.9672 Bid0 Gamma0.0315 Theoretical0.45 Ask0.9 Theta-0.0619 Intrinsic Value-6.25 Volume0 Vega0.0142 Time Value6.25 Open Interest0 Rho-0.0015 Delta / Theta2.0495
0	0%	3.6	7.2	0	34.00	0	0%	0	0.95	0
ISPY Call 34.00 Exp: May 16, 2025 Last: 0 Chg.: 0% SymbolISPY\|20250516\|34.00C Delta0.753 Imp Vol1.5495 Bid3.6 Gamma0.0298 Theoretical7.2 Ask7.2 Theta-0.1546 Intrinsic Value5.25 Volume0 Vega0.0216 Time Value-5.25 Open Interest0 Rho0.0068 Delta / Theta-4.8703 ISPY Put 34.00 Exp: May 16, 2025 Last: 0 Chg.: 0% SymbolISPY\|20250516\|34.00P Delta-0.1455 Imp Vol0.8676 Bid0 Gamma0.0385 Theoretical0.48 Ask0.95 Theta-0.0609 Intrinsic Value-5.25 Volume0 Vega0.0156 Time Value5.25 Open Interest0 Rho-0.0017 Delta / Theta2.3894
					39.25	Price @ May 05, 2025 20:20 GMT
0.1	0%	0	1.6	0	40.00	1.8	0%	0	2.55	0
ISPY Call 40.00 Exp: May 16, 2025 Last: 0.1 Chg.: 0% SymbolISPY\|20250516\|40.00C Delta0.4269 Imp Vol0.3883 Bid0 Gamma0.1478 Theoretical0.8 Ask1.6 Theta-0.0492 Intrinsic Value-0.75 Volume0 Vega0.0268 Time Value0.85 Open Interest14 Rho0.0048 Delta / Theta-8.6752 ISPY Put 40.00 Exp: May 16, 2025 Last: 1.8 Chg.: 0% SymbolISPY\|20250516\|40.00P Delta-0.5877 Imp Vol0.3461 Bid0 Gamma0.1656 Theoretical1.28 Ask2.55 Theta-0.0394 Intrinsic Value0.75 Volume0 Vega0.0266 Time Value1.05 Open Interest10 Rho-0.006 Delta / Theta14.9033
0	0%	0	0.95	0	41.00	0	0%	0.05	3.5	0
ISPY Call 41.00 Exp: May 16, 2025 Last: 0 Chg.: 0% SymbolISPY\|20250516\|41.00C Delta0.2925 Imp Vol0.3913 Bid0 Gamma0.1286 Theoretical0.48 Ask0.95 Theta-0.0431 Intrinsic Value-1.75 Volume0 Vega0.0235 Time Value1.75 Open Interest0 Rho0.0033 Delta / Theta-6.7901 ISPY Put 41.00 Exp: May 16, 2025 Last: 0 Chg.: 0% SymbolISPY\|20250516\|41.00P Delta-0.8155 Imp Vol0.2549 Bid0.05 Gamma0.1846 Theoretical1.77 Ask3.5 Theta-0.0183 Intrinsic Value1.75 Volume0 Vega0.0181 Time Value-1.75 Open Interest0 Rho-0.0067 Delta / Theta44.5252
0	0%	0	0.9	0	42.00	0	0%	0.95	4.5	0
ISPY Call 42.00 Exp: May 16, 2025 Last: 0 Chg.: 0% SymbolISPY\|20250516\|42.00C Delta0.2393 Imp Vol0.4872 Bid0 Gamma0.0932 Theoretical0.45 Ask0.9 Theta-0.048 Intrinsic Value-2.75 Volume0 Vega0.0212 Time Value2.75 Open Interest0 Rho0.0027 Delta / Theta-4.9821 ISPY Put 42.00 Exp: May 16, 2025 Last: 0 Chg.: 0% SymbolISPY\|20250516\|42.00P Delta-0.8826 Imp Vol0.3107 Bid0.95 Gamma0.0954 Theoretical2.73 Ask4.5 Theta-0.0162 Intrinsic Value2.75 Volume0 Vega0.0134 Time Value-2.75 Open Interest0 Rho-0.0068 Delta / Theta54.5194

Open Positions

Calls

Puts

© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com Nigeria's comment guidelines and agree to the terms described.

I Agree

ISPY Comments

Write your thoughts about ProShares S&P 500 High Income ETF

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d72-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d72-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d72-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

NSE 30	3,950.56	+13.01	+0.33%
NSE All Share	106,698.50	+655.93	+0.62%
US 30	41,208.7	-108.7	-0.26%
US 500	5,645.8	-40.9	-0.72%
FTSE 100	8,596.35	+99.55	+1.17%
DAX	23,344.54	+257.89	+1.12%
South Africa Top 40	84,543.85	-193.34	-0.23%

Brent Oil	60.29	-1.00	-1.63%
Crude Oil WTI	57.17	-1.12	-1.92%
Gold	3,339.44	+96.14	+2.96%
Silver	32.612	+0.353	+1.10%
Copper	4.6975	+0.0245	+0.52%
London Cocoa	6,334.00	-26.00	-0.41%
London Wheat	160.20	+0.20	+0.12%

Nigeria 10Y	19.738	-0.275	-1.37%
Nigeria 2Y	27.974	0.000	0.00%
U.K. 10Y	4.5460	+0.0470	+1.04%
Germany 10Y	2.5265	+0.0065	+0.26%
U.S. 10Y	4.350	+0.030	+0.69%
U.S. 5Y	3.945	+0.013	+0.33%
U.S. 2Y	3.843	+0.003	+0.08%

Fidelitybk	20.100	-0.250	-1.23%
Zenith Bank	46.95	-0.55	-1.16%
UBA	33.90	-0.90	-2.59%
First HoldCo	24.70	-0.10	-0.40%
Guaranty Trust Holding	63.45	-0.55	-0.86%
Sterling Bank	5.350	-0.150	-2.73%
Dangote Cement	432.00	0.00	0.00%

Recent Quotes

	Name	Price	Chg.	Chg. %
	ProShares S&P 500.	39.25	-0.26	-0.66%