Breaking News

iShares S&P 500 Value ETF (IVE)

	Symbol	Exchange	Currency
	IVE	NYSE	USD	Real-time
	IVE	Mexico	MXN	Delayed

Add to/Remove from a Portfolio Add to Watchlist

192.70 +2.40 +1.26%

- Closed. Currency in USD

After Hours

196.01

+3.31

+1.72%

- Real-time Data

Type: ETF

Market: United States

Issuer: iShares

Underlying: S&P 500 Value TR

Asset Class: Equity

Volume: 401,087
Bid/Ask: 0.00 / 0.00
Day's Range: 192.05 - 193.21

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Opinion
Technical
- Technical Analysis
- Candlestick Patterns
Forum

iShares S&P 500 Value Options Chain

Get free option data for IVE. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for the iShares S&P 500 Value 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

Jan 15, 2025 21:11 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	96.4	99.1	0	95.00	0	0%	0	0.05	0
IVE Call 95.00 Exp: Jan 17, 2025 Last: 0 Chg.: 0% SymbolIVE\|20250117\|95.00C Delta0.9684 Imp Vol5.8261 Bid96.4 Gamma0.0009 Theoretical99.1 Ask99.1 Theta-1.4824 Intrinsic Value97.72 Volume0 Vega0.0101 Time Value-97.72 Open Interest0 Rho0.0048 Delta / Theta-0.6533 IVE Put 95.00 Exp: Jan 17, 2025 Last: 0 Chg.: 0% SymbolIVE\|20250117\|95.00P Delta-0.0017 Imp Vol3.4048 Bid0 Gamma0.0001 Theoretical0.02 Ask0.05 Theta-0.0652 Intrinsic Value-97.72 Volume0 Vega0.0008 Time Value97.72 Open Interest0 Rho0 Delta / Theta0.0255
0	0%	91.3	94.1	0	100.00	0	0%	0	0.05	0
IVE Call 100.00 Exp: Jan 17, 2025 Last: 0 Chg.: 0% SymbolIVE\|20250117\|100.00C Delta0.9663 Imp Vol5.4556 Bid91.3 Gamma0.001 Theoretical94.1 Ask94.1 Theta-1.4655 Intrinsic Value92.72 Volume0 Vega0.0107 Time Value-92.72 Open Interest0 Rho0.0051 Delta / Theta-0.6594 IVE Put 100.00 Exp: Jan 17, 2025 Last: 0 Chg.: 0% SymbolIVE\|20250117\|100.00P Delta-0.0018 Imp Vol3.1731 Bid0 Gamma0.0001 Theoretical0.03 Ask0.05 Theta-0.0647 Intrinsic Value-92.72 Volume0 Vega0.0008 Time Value92.72 Open Interest0 Rho0 Delta / Theta0.0276
0	0%	86.7	89.1	0	105.00	0	0%	0	2.2	0
IVE Call 105.00 Exp: Jan 17, 2025 Last: 0 Chg.: 0% SymbolIVE\|20250117\|105.00C Delta0.9996 Imp Vol2.5006 Bid86.7 Gamma0 Theoretical87.9 Ask89.1 Theta-0.0201 Intrinsic Value87.72 Volume0 Vega0.0002 Time Value-87.72 Open Interest0 Rho0.0057 Delta / Theta-49.8424 IVE Put 105.00 Exp: Jan 17, 2025 Last: 0 Chg.: 0% SymbolIVE\|20250117\|105.00P Delta-0.0339 Imp Vol5.0088 Bid0 Gamma0.0011 Theoretical1.1 Ask2.2 Theta-1.3459 Intrinsic Value-87.72 Volume0 Vega0.0108 Time Value87.72 Open Interest0 Rho-0.0004 Delta / Theta0.0252
					192.72	Price @ Jan 15, 2025 21:11 GMT
1.78	0%	0	1.05	0	193.00	0.5	0%	0	2.2	1
IVE Call 193.00 Exp: Jan 17, 2025 Last: 1.78 Chg.: 0% SymbolIVE\|20250117\|193.00C Delta0.4782 Imp Vol0.0992 Bid0 Gamma0.2811 Theoretical0.53 Ask1.05 Theta-0.1499 Intrinsic Value-0.28 Volume0 Vega0.0569 Time Value2.06 Open Interest11 Rho0.005 Delta / Theta-3.1892 IVE Put 193.00 Exp: Jan 17, 2025 Last: 0.5 Chg.: 0% SymbolIVE\|20250117\|193.00P Delta-0.5312 Imp Vol0.0798 Bid0 Gamma0.3515 Theoretical0.5 Ask2.2 Theta-0.1049 Intrinsic Value0.28 Volume1 Vega0.0567 Time Value0.22 Open Interest0 Rho-0.0047 Delta / Theta5.0649
0.3	0%	0	2.05	2	194.00	4.4	0%	0	2.15	0
IVE Call 194.00 Exp: Jan 17, 2025 Last: 0.3 Chg.: 0% SymbolIVE\|20250117\|194.00C Delta0.2743 Imp Vol0.1251 Bid0 Gamma0.1866 Theoretical0.3 Ask2.05 Theta-0.1539 Intrinsic Value-1.28 Volume2 Vega0.0476 Time Value1.58 Open Interest174 Rho0.0029 Delta / Theta-1.7826 IVE Put 194.00 Exp: Jan 17, 2025 Last: 4.4 Chg.: 0% SymbolIVE\|20250117\|194.00P Delta-0.6072 Imp Vol0.2706 Bid0 Gamma0.0997 Theoretical2.15 Ask2.15 Theta-0.3615 Intrinsic Value1.28 Volume0 Vega0.0549 Time Value3.12 Open Interest12 Rho-0.0055 Delta / Theta1.6798
0.25	150%	0	0.4	20	195.00	0	0%	1.15	3	0
IVE Call 195.00 Exp: Jan 17, 2025 Last: 0.25 Chg.: 150% SymbolIVE\|20250117\|195.00C Delta0.1924 Imp Vol0.1658 Bid0 Gamma0.1155 Theoretical0.25 Ask0.4 Theta-0.1653 Intrinsic Value-2.28 Volume20 Vega0.039 Time Value2.53 Open Interest65 Rho0.002 Delta / Theta-1.1637 IVE Put 195.00 Exp: Jan 17, 2025 Last: 0 Chg.: 0% SymbolIVE\|20250117\|195.00P Delta-0.6783 Imp Vol0.3078 Bid1.15 Gamma0.0818 Theoretical3 Ask3 Theta-0.383 Intrinsic Value2.28 Volume0 Vega0.0512 Time Value-2.28 Open Interest0 Rho-0.0061 Delta / Theta1.7711

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 Philippines's comment guidelines and agree to the terms described.

I Agree

IVE Comments

Write your thoughts about iShares S&P 500 Value 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://d62-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://d62-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://d62-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

PSEi Composite	6,409.98	+79.52	+1.26%
Nikkei 225	38,564.00	+92.50	+0.24%
Shanghai	3,233.92	+6.80	+0.21%
US 500	5,950.9	+1.1	+0.02%
US Tech 100	21,226.2	-11.6	-0.05%
DAX	20,574.68	+303.35	+1.50%
Dollar Index	108.970	+0.054	+0.05%

Crude Oil WTI	78.93	+0.22	+0.28%
Brent Oil	82.24	+0.21	+0.26%
Natural Gas	4.068	-0.070	-1.69%
Gold	2,728.51	+10.71	+0.39%
Silver	31.660	+0.129	+0.41%
US Soybeans	1,033.75	-9.00	-0.86%
Copper	4.4095	+0.0115	+0.26%

Philippines 2Y	5.740	+0.000	+0.00%
Philippines 10Y	6.429	+0.000	+0.00%
Philippines 20Y	6.487	+0.000	+0.00%
U.S. 2Y	4.279	+0.014	+0.33%
U.S. 10Y	4.658	+0.005	+0.11%
U.S. 30Y	4.879	0.000	0.00%
Germany 10Y	2.5275	-0.0005	0.00%

Alphabet C	196.98	+5.93	+3.10%
Golden Haven	2,240.00	+74.00	+3.42%
Anheuser Busch ADR	46.46	-0.03	-0.06%
Booking	4,829.64	+50.83	+1.06%
Apple	237.87	+4.59	+1.97%
Alibaba ADR	82.44	+0.76	+0.93%
Tesla	428.22	+31.86	+8.04%

Recent Quotes

	Name	Price	Chg.	Chg. %
	iShares S&P 500 V.	192.70	+2.40	+1.26%