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

211.96 -0.21 -0.10%

06/12 - Closed. Currency in USD

After Hours

211.96

-0.01

-0.00%

5:41:21 - Real-time Data

Type: ETF

Market: United States

Issuer: iShares

Underlying: S&P 500 Value TR

Asset Class: Equity

Volume: 785,533
Bid/Ask: 0.00 / 0.00
Day's Range: 211.84 - 212.99

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 06, 2025 21:11 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	35.2	38.6	0	175.00	0	0%	0	0.75	0
IVE Call 175.00 Exp: Dec 19, 2025 Last: 0 Chg.: 0% SymbolIVE\|20251219\|175.00C Delta0 Imp Vol0 Bid35.2 Gamma0 Theoretical0 Ask38.6 Theta0 Intrinsic Value36.96 Volume0 Vega0 Time Value-36.96 Open Interest0 Rho0 Delta / Theta0 IVE Put 175.00 Exp: Dec 19, 2025 Last: 0 Chg.: 0% SymbolIVE\|20251219\|175.00P Delta-0.06 Imp Vol0.6416 Bid0 Gamma0.0043 Theoretical0.75 Ask0.75 Theta-0.1084 Intrinsic Value-36.96 Volume0 Vega0.0512 Time Value36.96 Open Interest0 Rho-0.0052 Delta / Theta0.553
0	0%	31.2	33.6	0	180.00	0	0%	0	0.75	0
IVE Call 180.00 Exp: Dec 19, 2025 Last: 0 Chg.: 0% SymbolIVE\|20251219\|180.00C Delta0.9977 Imp Vol0.2871 Bid31.2 Gamma0.0005 Theoretical32.4 Ask33.6 Theta-0.0174 Intrinsic Value31.96 Volume0 Vega0.0027 Time Value-31.96 Open Interest0 Rho0.0737 Delta / Theta-57.2787 IVE Put 180.00 Exp: Dec 19, 2025 Last: 0 Chg.: 0% SymbolIVE\|20251219\|180.00P Delta-0.067 Imp Vol0.5669 Bid0 Gamma0.0053 Theoretical0.75 Ask0.75 Theta-0.1042 Intrinsic Value-31.96 Volume0 Vega0.0558 Time Value31.96 Open Interest0 Rho-0.0057 Delta / Theta0.6424
0	0%	26.2	28.6	0	185.00	0	0%	0	0.75	0
IVE Call 185.00 Exp: Dec 19, 2025 Last: 0 Chg.: 0% SymbolIVE\|20251219\|185.00C Delta0 Imp Vol0 Bid26.2 Gamma0 Theoretical0 Ask28.6 Theta0 Intrinsic Value26.96 Volume0 Vega0 Time Value-26.96 Open Interest0 Rho0 Delta / Theta0 IVE Put 185.00 Exp: Dec 19, 2025 Last: 0 Chg.: 0% SymbolIVE\|20251219\|185.00P Delta-0.0758 Imp Vol0.4926 Bid0 Gamma0.0067 Theoretical0.75 Ask0.75 Theta-0.0994 Intrinsic Value-26.96 Volume0 Vega0.0614 Time Value26.96 Open Interest0 Rho-0.0064 Delta / Theta0.7622
					211.96	Price @ Dec 06, 2025 21:11 GMT
1	0%	0	1.75	0	215.00	0	0%	3	5	0
IVE Call 215.00 Exp: Dec 19, 2025 Last: 1 Chg.: 0% SymbolIVE\|20251219\|215.00C Delta0.3664 Imp Vol0.1649 Bid0 Gamma0.0531 Theoretical1.75 Ask1.75 Theta-0.0955 Intrinsic Value-3.04 Volume0 Vega0.1618 Time Value4.04 Open Interest6 Rho0.0312 Delta / Theta-3.8379 IVE Put 215.00 Exp: Dec 19, 2025 Last: 0 Chg.: 0% SymbolIVE\|20251219\|215.00P Delta-0.6618 Imp Vol0.1438 Bid3 Gamma0.0601 Theoretical4 Ask5 Theta-0.0656 Intrinsic Value3.04 Volume0 Vega0.1566 Time Value-3.04 Open Interest0 Rho-0.0446 Delta / Theta10.0824
0	0%	0	0.75	0	220.00	0	0%	7.3	9.9	0
IVE Call 220.00 Exp: Dec 19, 2025 Last: 0 Chg.: 0% SymbolIVE\|20251219\|220.00C Delta0.1785 Imp Vol0.1835 Bid0 Gamma0.0331 Theoretical0.75 Ask0.75 Theta-0.0719 Intrinsic Value-8.04 Volume0 Vega0.1123 Time Value8.04 Open Interest0 Rho0.0153 Delta / Theta-2.4842 IVE Put 220.00 Exp: Dec 19, 2025 Last: 0 Chg.: 0% SymbolIVE\|20251219\|220.00P Delta-0.803 Imp Vol0.2044 Bid7.3 Gamma0.0362 Theoretical8.6 Ask9.9 Theta-0.0703 Intrinsic Value8.04 Volume0 Vega0.1184 Time Value-8.04 Open Interest0 Rho-0.0488 Delta / Theta11.4156
0	0%	0	0.75	0	225.00	0	0%	12.3	14.6	0
IVE Call 225.00 Exp: Dec 19, 2025 Last: 0 Chg.: 0% SymbolIVE\|20251219\|225.00C Delta0.1381 Imp Vol0.2542 Bid0 Gamma0.0202 Theoretical0.75 Ask0.75 Theta-0.0828 Intrinsic Value-13.04 Volume0 Vega0.0948 Time Value13.04 Open Interest0 Rho0.0117 Delta / Theta-1.6679 IVE Put 225.00 Exp: Dec 19, 2025 Last: 0 Chg.: 0% SymbolIVE\|20251219\|225.00P Delta-0.8608 Imp Vol0.263 Bid12.3 Gamma0.0201 Theoretical13.45 Ask14.6 Theta-0.0723 Intrinsic Value13.04 Volume0 Vega0.0945 Time Value-13.04 Open Interest0 Rho-0.0497 Delta / Theta11.9002

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	5,949.22	+61.64	+1.05%
Nikkei 225	50,491.87	-536.55	-1.05%
Shanghai	3,902.81	+27.01	+0.70%
US 500	6,870.8	+13.9	+0.20%
US Tech 100	25,696.8	+115.1	+0.45%
DAX	24,028.14	+146.11	+0.61%
Dollar Index	98.970	+0.020	+0.02%

Crude Oil WTI	60.08	+0.41	+0.69%
Brent Oil	63.75	+0.49	+0.77%
Natural Gas	5.289	+0.226	+4.46%
Gold	4,243.00	0.00	0.00%
Silver	59.053	+1.562	+2.72%
US Soybeans	1,105.25	-14.25	-1.27%
Copper	5.4620	+0.0880	+1.64%

Philippines 2Y	5.111	-0.030	-0.58%
Philippines 10Y	5.846	+0.006	+0.10%
Philippines 20Y	6.398	-0.008	-0.12%
U.S. 2Y	3.564	+0.033	+0.93%
U.S. 10Y	4.139	+0.031	+0.75%
U.S. 30Y	4.792	+0.028	+0.59%
Germany 10Y	2.8001	+0.0295	+1.06%

Alphabet C	322.09	+3.70	+1.16%
Golden Haven	1,440.00	-9.00	-0.62%
Anheuser Busch ADR	61.16	+0.19	+0.31%
Booking	5,197.04	+169.84	+3.38%
Apple	278.78	-1.92	-0.68%
Alibaba ADR	158.32	+0.88	+0.56%
Tesla	455.00	+0.47	+0.10%

Recent Quotes

	Name	Price	Chg.	Chg. %
	iShares S&P 500 V.	211.96	-0.21	-0.10%
	KWR	0.029	0.000	0.00%