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

191.71 +2.21 +1.17%

21/12 - Closed. Currency in USD

After Hours

193.51

+1.80

+0.94%

8:58:09 - Real-time Data

Type: ETF

Market: United States

Issuer: iShares

Underlying: S&P 500 Value TR

Asset Class: Equity

Volume: 1,031,834
Bid/Ask: 0.00 / 0.00
Day's Range: 189.13 - 192.89

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

Dec 21, 2024 21:11 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	95.5	99.5	0	95.00	0	0%	0	2.7	0
IVE Call 95.00 Exp: Jan 17, 2025 Last: 0 Chg.: 0% SymbolIVE\|20250117\|95.00C Delta0.98 Imp Vol1.38 Bid95.5 Gamma0.0007 Theoretical97.5 Ask99.5 Theta-0.0701 Intrinsic Value96.71 Volume0 Vega0.0246 Time Value-96.71 Open Interest0 Rho0.0668 Delta / Theta-13.9829 IVE Put 95.00 Exp: Jan 17, 2025 Last: 0 Chg.: 0% SymbolIVE\|20250117\|95.00P Delta-0.0343 Imp Vol1.6181 Bid0 Gamma0.0009 Theoretical1.35 Ask2.7 Theta-0.1178 Intrinsic Value-96.71 Volume0 Vega0.0396 Time Value96.71 Open Interest0 Rho-0.0054 Delta / Theta0.2907
0	0%	90.5	94.5	0	100.00	0	0%	0	2.7	0
IVE Call 100.00 Exp: Jan 17, 2025 Last: 0 Chg.: 0% SymbolIVE\|20250117\|100.00C Delta0.9791 Imp Vol1.2837 Bid90.5 Gamma0.0007 Theoretical92.5 Ask94.5 Theta-0.0686 Intrinsic Value91.71 Volume0 Vega0.0256 Time Value-91.71 Open Interest0 Rho0.0704 Delta / Theta-14.2624 IVE Put 100.00 Exp: Jan 17, 2025 Last: 0 Chg.: 0% SymbolIVE\|20250117\|100.00P Delta-0.0366 Imp Vol1.5154 Bid0 Gamma0.001 Theoretical1.35 Ask2.7 Theta-0.1165 Intrinsic Value-91.71 Volume0 Vega0.0418 Time Value91.71 Open Interest0 Rho-0.0058 Delta / Theta0.3143
0	0%	85.5	89.5	0	105.00	0	0%	0	2.7	0
IVE Call 105.00 Exp: Jan 17, 2025 Last: 0 Chg.: 0% SymbolIVE\|20250117\|105.00C Delta0.9781 Imp Vol1.1923 Bid85.5 Gamma0.0008 Theoretical87.5 Ask89.5 Theta-0.0672 Intrinsic Value86.71 Volume0 Vega0.0266 Time Value-86.71 Open Interest0 Rho0.074 Delta / Theta-14.5586 IVE Put 105.00 Exp: Jan 17, 2025 Last: 0 Chg.: 0% SymbolIVE\|20250117\|105.00P Delta-0.0391 Imp Vol1.4177 Bid0 Gamma0.0011 Theoretical1.35 Ask2.7 Theta-0.115 Intrinsic Value-86.71 Volume0 Vega0.0441 Time Value86.71 Open Interest0 Rho-0.0061 Delta / Theta0.3402
					191.71	Price @ Dec 21, 2024 21:11 GMT
8.6	0%	3.1	4.6	0	192.00	2.59	0%	2.55	3.1	0
IVE Call 192.00 Exp: Jan 17, 2025 Last: 8.6 Chg.: 0% SymbolIVE\|20250117\|192.00C Delta0.5198 Imp Vol0.1794 Bid3.1 Gamma0.0426 Theoretical3.85 Ask4.6 Theta-0.0788 Intrinsic Value-0.29 Volume0 Vega0.2076 Time Value8.89 Open Interest12 Rho0.0709 Delta / Theta-6.599 IVE Put 192.00 Exp: Jan 17, 2025 Last: 2.59 Chg.: 0% SymbolIVE\|20250117\|192.00P Delta-0.488 Imp Vol0.1397 Bid2.55 Gamma0.0557 Theoretical2.82 Ask3.1 Theta-0.0456 Intrinsic Value0.29 Volume0 Vega0.2071 Time Value2.3 Open Interest6 Rho-0.0569 Delta / Theta10.705
6.68	0%	2.25	4.6	0	193.00	0	0%	2.8	3.7	0
IVE Call 193.00 Exp: Jan 17, 2025 Last: 6.68 Chg.: 0% SymbolIVE\|20250117\|193.00C Delta0.478 Imp Vol0.182 Bid2.25 Gamma0.042 Theoretical3.43 Ask4.6 Theta-0.079 Intrinsic Value-1.29 Volume0 Vega0.2076 Time Value7.97 Open Interest1 Rho0.0653 Delta / Theta-6.053 IVE Put 193.00 Exp: Jan 17, 2025 Last: 0 Chg.: 0% SymbolIVE\|20250117\|193.00P Delta-0.547 Imp Vol0.1346 Bid2.8 Gamma0.0577 Theoretical3.25 Ask3.7 Theta-0.0426 Intrinsic Value1.29 Volume0 Vega0.2053 Time Value-1.29 Open Interest0 Rho-0.0611 Delta / Theta12.8443
3.8	0%	1.5	4.7	0	194.00	4.4	0%	3.5	4.1	0
IVE Call 194.00 Exp: Jan 17, 2025 Last: 3.8 Chg.: 0% SymbolIVE\|20250117\|194.00C Delta0.439 Imp Vol0.1874 Bid1.5 Gamma0.0403 Theoretical3.1 Ask4.7 Theta-0.0796 Intrinsic Value-2.29 Volume0 Vega0.2055 Time Value6.09 Open Interest175 Rho0.06 Delta / Theta-5.5156 IVE Put 194.00 Exp: Jan 17, 2025 Last: 4.4 Chg.: 0% SymbolIVE\|20250117\|194.00P Delta-0.607 Imp Vol0.1326 Bid3.5 Gamma0.0571 Theoretical3.8 Ask4.1 Theta-0.0397 Intrinsic Value2.29 Volume0 Vega0.1987 Time Value2.11 Open Interest12 Rho-0.0646 Delta / Theta15.2738

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	6,406.38	+10.78	+0.17%
Nikkei 225	38,723.50	-85.00	-0.22%
Shanghai	3,368.07	-1.96	-0.06%
US 500	5,930.6	+63.5	+1.08%
US Tech 100	21,286.4	+178.8	+0.85%
DAX	19,884.75	-85.11	-0.43%
Dollar Index	107.35	-0.80	-0.74%

Crude Oil WTI	69.46	+0.08	+0.12%
Brent Oil	72.56	+0.06	+0.08%
Natural Gas	2.939	+0.164	+4.46%
Gold	2,645.10	+37.00	+1.42%
Silver	29.958	+0.547	+1.87%
US Soybeans	974.50	+11.50	+1.19%
Copper	4.1010	+0.0240	+0.49%

Philippines 2Y	5.950	-0.081	-1.33%
Philippines 10Y	6.030	-0.078	-1.31%
Philippines 20Y	6.160	-0.026	-0.48%
U.S. 2Y	4.318	+0.006	+0.23%
U.S. 10Y	4.529	+0.005	+0.22%
U.S. 30Y	4.722	+0.006	+0.21%
Germany 10Y	2.2865	+0.0005	+0.00%

Alphabet C	192.96	+3.26	+1.72%
Golden Haven	2,246.00	0.00	0.00%
Anheuser Busch ADR	50.21	+0.11	+0.22%
Booking	5,048.59	+68.19	+1.37%
Apple	254.49	+4.70	+1.88%
Alibaba ADR	82.28	-2.03	-2.41%
Tesla	421.06	-15.11	-3.46%

Recent Quotes

	Name	Price	Chg.	Chg. %
	iShares S&P 500 V.	191.71	+2.21	+1.17%