Breaking News

ProShares S&P 500 High Income ETF (ISPY)

NYSE

Add to/Remove from a Portfolio Add to Watchlist

40.73 -0.12 -0.29%

20/06 - Closed. Currency in USD

After Hours

41.15

+0.42

+1.03%

0:05:56 - Real-time Data

Type: ETF

Market: United States

Issuer:

Asset Class: Equity

Volume: 182,473
Bid/Ask: 0.00 / 0.00
Day's Range: 40.63 - 41.10

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

Jun 20, 2025 20:20 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	9.1	12.5	0	30.00	0	0%	0	0.95	0
ISPY Call 30.00 Exp: Jul 18, 2025 Last: 0 Chg.: 0% SymbolISPY\|20250718\|30.00C Delta0.9975 Imp Vol0.4046 Bid9.1 Gamma0.0017 Theoretical10.8 Ask12.5 Theta-0.0042 Intrinsic Value10.73 Volume0 Vega0.0009 Time Value-10.73 Open Interest0 Rho0.0229 Delta / Theta-239.2641 ISPY Put 30.00 Exp: Jul 18, 2025 Last: 0 Chg.: 0% SymbolISPY\|20250718\|30.00P Delta-0.0895 Imp Vol0.9134 Bid0 Gamma0.0157 Theoretical0.48 Ask0.95 Theta-0.0293 Intrinsic Value-10.73 Volume0 Vega0.0182 Time Value10.73 Open Interest0 Rho-0.0029 Delta / Theta3.0562
0	0%	8.1	11.5	0	31.00	0	0%	0	0.95	0
ISPY Call 31.00 Exp: Jul 18, 2025 Last: 0 Chg.: 0% SymbolISPY\|20250718\|31.00C Delta0.9998 Imp Vol0.2879 Bid8.1 Gamma0.0003 Theoretical9.8 Ask11.5 Theta-0.0037 Intrinsic Value9.73 Volume0 Vega0.0001 Time Value-9.73 Open Interest0 Rho0.0237 Delta / Theta-269.0422 ISPY Put 31.00 Exp: Jul 18, 2025 Last: 0 Chg.: 0% SymbolISPY\|20250718\|31.00P Delta-0.0967 Imp Vol0.8389 Bid0 Gamma0.0181 Theoretical0.48 Ask0.95 Theta-0.0284 Intrinsic Value-9.73 Volume0 Vega0.0193 Time Value9.73 Open Interest0 Rho-0.0031 Delta / Theta3.4009
0	0%	7.1	10.5	0	32.00	0	0%	0	0.95	0
ISPY Call 32.00 Exp: Jul 18, 2025 Last: 0 Chg.: 0% SymbolISPY\|20250718\|32.00C Delta0.8121 Imp Vol1.2309 Bid7.1 Gamma0.0194 Theoretical10.5 Ask10.5 Theta-0.0695 Intrinsic Value8.73 Volume0 Vega0.0304 Time Value-8.73 Open Interest0 Rho0.0173 Delta / Theta-11.6908 ISPY Put 32.00 Exp: Jul 18, 2025 Last: 0 Chg.: 0% SymbolISPY\|20250718\|32.00P Delta-0.105 Imp Vol0.7659 Bid0 Gamma0.0211 Theoretical0.48 Ask0.95 Theta-0.0275 Intrinsic Value-8.73 Volume0 Vega0.0205 Time Value8.73 Open Interest0 Rho-0.0033 Delta / Theta3.8159
					40.73	Price @ Jun 20, 2025 20:20 GMT
0	0%	0	2.15	0	41.00	0.88	0%	0	1.9	20
ISPY Call 41.00 Exp: Jul 18, 2025 Last: 0 Chg.: 0% SymbolISPY\|20250718\|41.00C Delta0.4912 Imp Vol0.2567 Bid0 Gamma0.1378 Theoretical1.08 Ask2.15 Theta-0.0229 Intrinsic Value-0.27 Volume0 Vega0.045 Time Value0.27 Open Interest0 Rho0.0145 Delta / Theta-21.4921 ISPY Put 41.00 Exp: Jul 18, 2025 Last: 0.88 Chg.: 0% SymbolISPY\|20250718\|41.00P Delta-0.5343 Imp Vol0.1733 Bid0 Gamma0.2073 Theoretical0.88 Ask1.9 Theta-0.0117 Intrinsic Value0.27 Volume20 Vega0.0446 Time Value0.61 Open Interest2 Rho-0.0136 Delta / Theta45.6494
0	0%	0	1	0	42.00	0	0%	0	3.4	0
ISPY Call 42.00 Exp: Jul 18, 2025 Last: 0 Chg.: 0% SymbolISPY\|20250718\|42.00C Delta0.3273 Imp Vol0.2134 Bid0 Gamma0.1501 Theoretical0.5 Ask1 Theta-0.017 Intrinsic Value-1.27 Volume0 Vega0.0407 Time Value1.27 Open Interest0 Rho0.0098 Delta / Theta-19.2224 ISPY Put 42.00 Exp: Jul 18, 2025 Last: 0 Chg.: 0% SymbolISPY\|20250718\|42.00P Delta-0.6818 Imp Vol0.217 Bid0 Gamma0.1495 Theoretical1.7 Ask3.4 Theta-0.013 Intrinsic Value1.27 Volume0 Vega0.0399 Time Value-1.27 Open Interest0 Rho-0.0161 Delta / Theta52.4972
0	0%	0	0.9	0	43.00	0	0%	0.9	4.2	0
ISPY Call 43.00 Exp: Jul 18, 2025 Last: 0 Chg.: 0% SymbolISPY\|20250718\|43.00C Delta0.2559 Imp Vol0.2693 Bid0 Gamma0.106 Theoretical0.45 Ask0.9 Theta-0.0186 Intrinsic Value-2.27 Volume0 Vega0.0363 Time Value2.27 Open Interest0 Rho0.0076 Delta / Theta-13.7408 ISPY Put 43.00 Exp: Jul 18, 2025 Last: 0 Chg.: 0% SymbolISPY\|20250718\|43.00P Delta-0.7829 Imp Vol0.2432 Bid0.9 Gamma0.1107 Theoretical2.55 Ask4.2 Theta-0.0116 Intrinsic Value2.27 Volume0 Vega0.0328 Time Value-2.27 Open Interest0 Rho-0.0168 Delta / Theta67.3097

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	4,361.48	+0.04	+0.00%
NSE All Share	118,252.89	+114.67	+0.10%
US 30	42,228.0	+21.2	+0.05%
US 500	5,978.9	+11.1	+0.19%
FTSE 100	8,775.02	+0.37	+0.00%
DAX	23,231.03	-95.57	-0.41%
South Africa Top 40	87,381.09	+247.01	+0.28%

Brent Oil	76.29	+0.81	+1.07%
Crude Oil WTI	74.59	+0.75	+1.02%
Gold	3,381.81	-3.89	-0.11%
Silver	36.150	+0.133	+0.37%
Copper	4.8012	-0.0323	-0.67%
London Cocoa	5,798.00	-149.00	-2.51%
London Wheat	146.35	-16.95	-10.38%

Nigeria 10Y	18.948	0.000	0.00%
Nigeria 2Y	27.974	0.00	0.00%
U.K. 10Y	4.5410	0.0000	0.00%
Germany 10Y	2.5310	+0.0160	+0.64%
U.S. 10Y	4.386	+0.011	+0.25%
U.S. 5Y	3.968	+0.007	+0.18%
U.S. 2Y	3.916	+0.008	+0.20%

Fidelitybk	19.300	-0.100	-0.52%
Zenith Bank	50.50	+0.60	+1.20%
UBA	34.90	+0.50	+1.45%
First HoldCo	27.40	+0.45	+1.67%
Guaranty Trust Holding	84.95	0.00	0.00%
Sterling Bank	5.650	+0.050	+0.89%
Dangote Cement	435.00	-5.00	-1.14%

Recent Quotes

Name	Price	Chg.	Chg. %
ProShares S&P 500.	40.73	-0.12	-0.29%
Generali Prudence.	4,257.210	+1.440	+0.03%
Nordea 1 - Alpha .	12.249	-0.067	-0.54%
ABN AMRO Funds - .	116.844	-0.292	-0.25%
Goldman Sachs Jap.	26.840	-0.270	-1.00%