Breaking News

ProShares S&P 500 High Income ETF (ISPY)

NYSE

Add to/Remove from a Portfolio Add to Watchlist

48.61 -0.12 -0.25%

29/08 - Closed. Currency in USD

After Hours

48.85

+0.24

+0.49%

7:30:06 - Real-time Data

Type: ETF

Market: United States

Issuer: ProShares

Asset Class: Equity

Volume: 47,359
Bid/Ask: 0.00 / 0.00
Day's Range: 48.56 - 49.02

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

Aug 17, 2026 20:20 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	10.8	14.9	0	36.00	0	0%	0	1.05	0
ISPY Call 36.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolISPY\|20260918\|36.00C Delta0.996 Imp Vol0.3657 Bid10.8 Gamma0.002 Theoretical13.02 Ask14.9 Theta-0.0045 Intrinsic Value12.81 Volume0 Vega0.0019 Time Value-12.81 Open Interest0 Rho0.0381 Delta / Theta-220.444 ISPY Put 36.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolISPY\|20260918\|36.00P Delta-0.0851 Imp Vol0.7584 Bid0 Gamma0.0129 Theoretical0.53 Ask1.05 Theta-0.0238 Intrinsic Value-12.81 Volume0 Vega0.0249 Time Value12.81 Open Interest0 Rho-0.0046 Delta / Theta3.5828
0	0%	9.8	13.9	0	37.00	0	0%	0	1.05	0
ISPY Call 37.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolISPY\|20260918\|37.00C Delta0.9976 Imp Vol0.3114 Bid9.8 Gamma0.0015 Theoretical12.02 Ask13.9 Theta-0.0042 Intrinsic Value11.81 Volume0 Vega0.0012 Time Value-11.81 Open Interest0 Rho0.0392 Delta / Theta-237.0763 ISPY Put 37.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolISPY\|20260918\|37.00P Delta-0.0908 Imp Vol0.7066 Bid0 Gamma0.0145 Theoretical0.53 Ask1.05 Theta-0.0232 Intrinsic Value-11.81 Volume0 Vega0.0261 Time Value11.81 Open Interest0 Rho-0.0049 Delta / Theta3.9153
0	0%	8.8	12.9	0	38.00	0	0%	0	1.05	0
ISPY Call 38.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolISPY\|20260918\|38.00C Delta0.9942 Imp Vol0.316 Bid8.8 Gamma0.0033 Theoretical11.03 Ask12.9 Theta-0.0049 Intrinsic Value10.81 Volume0 Vega0.0026 Time Value-10.81 Open Interest0 Rho0.0401 Delta / Theta-203.6082 ISPY Put 38.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolISPY\|20260918\|38.00P Delta-0.0972 Imp Vol0.6557 Bid0 Gamma0.0164 Theoretical0.52 Ask1.05 Theta-0.0226 Intrinsic Value-10.81 Volume0 Vega0.0275 Time Value10.81 Open Interest0 Rho-0.0052 Delta / Theta4.3026
					48.81	Price @ Aug 17, 2026 20:20 GMT
0	0%	0	2.6	0	49.00	0	0%	0	2.8	0
ISPY Call 49.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolISPY\|20260918\|49.00C Delta0.521 Imp Vol0.1991 Bid0 Gamma0.1253 Theoretical1.3 Ask2.6 Theta-0.0187 Intrinsic Value-0.19 Volume0 Vega0.0636 Time Value0.19 Open Interest0 Rho0.0258 Delta / Theta-27.8588 ISPY Put 49.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolISPY\|20260918\|49.00P Delta-0.4849 Imp Vol0.2225 Bid0 Gamma0.1136 Theoretical1.4 Ask2.8 Theta-0.0161 Intrinsic Value0.19 Volume0 Vega0.0635 Time Value-0.19 Open Interest0 Rho-0.0217 Delta / Theta30.2052
0	0%	0	1.85	0	50.00	0	0%	0	3.4	0
ISPY Call 50.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolISPY\|20260918\|50.00C Delta0.4038 Imp Vol0.2083 Bid0 Gamma0.1164 Theoretical0.93 Ask1.85 Theta-0.0184 Intrinsic Value-1.19 Volume0 Vega0.0619 Time Value1.19 Open Interest0 Rho0.0201 Delta / Theta-21.9067 ISPY Put 50.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolISPY\|20260918\|50.00P Delta-0.6292 Imp Vol0.1784 Bid0 Gamma0.136 Theoretical1.7 Ask3.4 Theta-0.0113 Intrinsic Value1.19 Volume0 Vega0.0599 Time Value-1.19 Open Interest0 Rho-0.0252 Delta / Theta55.6653
0	0%	0	1.1	0	51.00	0	0%	0.4	4.4	0
ISPY Call 51.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolISPY\|20260918\|51.00C Delta0.2867 Imp Vol0.1988 Bid0 Gamma0.1072 Theoretical0.55 Ask1.1 Theta-0.0152 Intrinsic Value-2.19 Volume0 Vega0.0544 Time Value2.19 Open Interest0 Rho0.0144 Delta / Theta-18.8243 ISPY Put 51.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolISPY\|20260918\|51.00P Delta-0.7648 Imp Vol0.1757 Bid0.4 Gamma0.114 Theoretical2.4 Ask4.4 Theta-0.0085 Intrinsic Value2.19 Volume0 Vega0.048 Time Value-2.19 Open Interest0 Rho-0.0247 Delta / Theta90.3111

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

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://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	5,956.33	-48.25	-0.80%
Nikkei 225	66,405.56	+273.58	+0.41%
Shanghai	3,952.18	-4.39	-0.11%
US 500	7,711.0	-0.5	-0.01%
US Tech 100	29,480.3	+46.9	+0.16%
DAX	26,569.99	+202.75	+0.77%
Dollar Index	99.640	+0.540	+0.55%

Crude Oil WTI	85.41	+1.97	+2.36%
Brent Oil	90.33	+2.05	+2.32%
Natural Gas	2.892	+0.012	+0.42%
Gold	4,491.06	-13.04	-0.29%
Silver	66.378	-1.413	-2.08%
US Soybeans	1,287.75	+19.75	+1.56%
Copper	6.6305	-0.0295	-0.44%

Philippines 2Y	6.357	0.000	0.00%
Philippines 10Y	7.189	-0.024	-0.33%
Philippines 20Y	7.350	-0.003	-0.04%
U.S. 2Y	4.350	+0.118	+2.79%
U.S. 10Y	4.733	+0.011	+0.23%
U.S. 30Y	5.208	+0.017	+0.33%
Germany 10Y	3.2733	+0.0240	+0.74%

Alphabet C	342.88	+5.17	+1.53%
Villar Land Holdings	448.00	0.00	0.00%
Anheuser Busch ADR	80.13	+1.03	+1.30%
Booking	205.63	+3.07	+1.52%
Apple	319.70	+5.12	+1.63%
Alibaba ADR	118.90	+2.59	+2.23%
Tesla	348.75	-6.06	-1.71%

Recent Quotes

	Name	Price	Chg.	Chg. %
	ProShares S&P 500.	48.61	-0.12	-0.25%