Breaking News

ProShares S&P 500 High Income ETF (ISPY)

NYSE

Add to/Remove from a Portfolio Add to Watchlist

40.58 +0.08 +0.20%

30/05 - Closed. Currency in USD

After Hours

41.28

+0.70

+1.72%

22:13:17 - Real-time Data

Type: ETF

Market: United States

Issuer:

Asset Class: Equity

Volume: 214,067
Bid/Ask: 0.00 / 0.00
Day's Range: 40.15 - 40.64

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 28, 2025 20:20 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	4.9	8.1	0	34.00	0	0%	0	0.25	0
ISPY Call 34.00 Exp: Jun 20, 2025 Last: 0 Chg.: 0% SymbolISPY\|20250620\|34.00C Delta0.9168 Imp Vol0.4505 Bid4.9 Gamma0.0295 Theoretical6.5 Ask8.1 Theta-0.0169 Intrinsic Value6.39 Volume0 Vega0.0176 Time Value-6.39 Open Interest0 Rho0.0249 Delta / Theta-54.3167 ISPY Put 34.00 Exp: Jun 20, 2025 Last: 0 Chg.: 0% SymbolISPY\|20250620\|34.00P Delta-0.0606 Imp Vol0.3974 Bid0 Gamma0.0263 Theoretical0.13 Ask0.25 Theta-0.0089 Intrinsic Value-6.39 Volume0 Vega0.0138 Time Value6.39 Open Interest0 Rho-0.002 Delta / Theta6.83
0	0%	3.9	7.1	0	35.00	0.25	0%	0	0.25	0
ISPY Call 35.00 Exp: Jun 20, 2025 Last: 0 Chg.: 0% SymbolISPY\|20250620\|35.00C Delta0.9068 Imp Vol0.3896 Bid3.9 Gamma0.0371 Theoretical5.5 Ask7.1 Theta-0.0162 Intrinsic Value5.39 Volume0 Vega0.0192 Time Value-5.39 Open Interest0 Rho0.0254 Delta / Theta-56.1093 ISPY Put 35.00 Exp: Jun 20, 2025 Last: 0.25 Chg.: 0% SymbolISPY\|20250620\|35.00P Delta-0.1049 Imp Vol0.4117 Bid0 Gamma0.0384 Theoretical0.25 Ask0.25 Theta-0.0139 Intrinsic Value-5.39 Volume0 Vega0.0209 Time Value5.64 Open Interest1 Rho-0.0034 Delta / Theta7.5651
0	0%	2.95	6.1	0	36.00	0	0%	0	1	0
ISPY Call 36.00 Exp: Jun 20, 2025 Last: 0 Chg.: 0% SymbolISPY\|20250620\|36.00C Delta0.8865 Imp Vol0.3407 Bid2.95 Gamma0.049 Theoretical4.53 Ask6.1 Theta-0.0163 Intrinsic Value4.39 Volume0 Vega0.0222 Time Value-4.39 Open Interest0 Rho0.0255 Delta / Theta-54.3912 ISPY Put 36.00 Exp: Jun 20, 2025 Last: 0 Chg.: 0% SymbolISPY\|20250620\|36.00P Delta-0.1716 Imp Vol0.4452 Bid0 Gamma0.0498 Theoretical0.5 Ask1 Theta-0.0209 Intrinsic Value-4.39 Volume0 Vega0.0293 Time Value4.39 Open Interest0 Rho-0.0055 Delta / Theta8.1933
					40.39	Price @ May 28, 2025 20:20 GMT
0	0%	0	1.45	0	41.00	0	0%	0	3.5	0
ISPY Call 41.00 Exp: Jun 20, 2025 Last: 0 Chg.: 0% SymbolISPY\|20250620\|41.00C Delta0.4081 Imp Vol0.2225 Bid0 Gamma0.1516 Theoretical0.73 Ask1.45 Theta-0.0185 Intrinsic Value-0.61 Volume0 Vega0.0447 Time Value0.61 Open Interest0 Rho0.0129 Delta / Theta-22.1092 ISPY Put 41.00 Exp: Jun 20, 2025 Last: 0 Chg.: 0% SymbolISPY\|20250620\|41.00P Delta-0.5686 Imp Vol0.295 Bid0 Gamma0.1171 Theoretical1.75 Ask3.5 Theta-0.0199 Intrinsic Value0.61 Volume0 Vega0.0451 Time Value-0.61 Open Interest0 Rho-0.016 Delta / Theta28.6162
0	0%	0	0.2	0	42.00	0	0%	0.75	4.3	0
ISPY Call 42.00 Exp: Jun 20, 2025 Last: 0 Chg.: 0% SymbolISPY\|20250620\|42.00C Delta0.1361 Imp Vol0.128 Bid0 Gamma0.1481 Theoretical0.1 Ask0.2 Theta-0.006 Intrinsic Value-1.61 Volume0 Vega0.0251 Time Value1.61 Open Interest0 Rho0.0044 Delta / Theta-22.659 ISPY Put 42.00 Exp: Jun 20, 2025 Last: 0 Chg.: 0% SymbolISPY\|20250620\|42.00P Delta-0.6607 Imp Vol0.324 Bid0.75 Gamma0.0997 Theoretical2.53 Ask4.3 Theta-0.0201 Intrinsic Value1.61 Volume0 Vega0.042 Time Value-1.61 Open Interest0 Rho-0.0179 Delta / Theta32.9167
0	0%	0	0.25	0	43.00	0	0%	1.75	5.4	0
ISPY Call 43.00 Exp: Jun 20, 2025 Last: 0 Chg.: 0% SymbolISPY\|20250620\|43.00C Delta0.1203 Imp Vol0.1874 Bid0 Gamma0.0928 Theoretical0.13 Ask0.25 Theta-0.0078 Intrinsic Value-2.61 Volume0 Vega0.0231 Time Value2.61 Open Interest0 Rho0.0039 Delta / Theta-15.4786 ISPY Put 43.00 Exp: Jun 20, 2025 Last: 0 Chg.: 0% SymbolISPY\|20250620\|43.00P Delta-0.6966 Imp Vol0.4058 Bid1.75 Gamma0.0759 Theoretical3.58 Ask5.4 Theta-0.0243 Intrinsic Value2.61 Volume0 Vega0.0401 Time Value-2.61 Open Interest0 Rho-0.0192 Delta / Theta28.6284

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	4,120.12	-0.15	0.00%
NSE All Share	111,742.01	-76.07	-0.07%
US 30	42,219.5	+3.8	+0.01%
US 500	5,903.8	-8.4	-0.14%
FTSE 100	8,772.38	+55.93	+0.64%
DAX	23,997.48	+64.25	+0.27%
South Africa Top 40	86,553.42	-501.15	-0.58%

Brent Oil	62.78	-0.57	-0.90%
Crude Oil WTI	60.79	-0.15	-0.25%
Gold	3,315.40	-28.50	-0.85%
Silver	33.179	-0.391	-1.16%
Copper	4.7025	+0.0010	+0.02%
London Cocoa	6,541.00	+340.00	+5.48%
London Wheat	157.20	-0.35	-0.22%

Nigeria 10Y	19.409	+0.048	+0.25%
Nigeria 2Y	27.974	0.000	0.00%
U.K. 10Y	4.6390	-0.0110	-0.24%
Germany 10Y	2.5080	-0.0040	-0.16%
U.S. 10Y	4.397	-0.027	-0.61%
U.S. 5Y	3.959	-0.040	-1.00%
U.S. 2Y	3.898	-0.040	-1.02%

Fidelitybk	19.400	0.000	0.00%
Zenith Bank	49.00	+0.50	+1.03%
UBA	34.70	0.00	0.00%
First HoldCo	25.00	-0.45	-1.77%
Guaranty Trust Holding	67.00	-2.00	-2.90%
Sterling Bank	5.650	-0.100	-1.74%
Dangote Cement	440.00	0.00	0.00%

Recent Quotes

Name	Price	Chg.	Chg. %
ProShares S&P 500.	40.58	+0.08	+0.20%
MINOS INVESTMENT .	2.007	-0.001	-0.03%
AST QMA US Equity.	43.320	+0.370	+0.86%
Santander Cumbre .	110.399	0.000	0.00%
Keeley Small Cap .	22.30	-5.06	-18.49%
Columbia Limited .	9.900	+0.010	+0.10%
Acueducto RV Nort.	48.593	-0.168	-0.34%
SunAmerica Series.	19.430	-0.020	-0.10%