Breaking News

SPDR® Portfolio S&P 500 Value ETF (SPYV)

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

Add to/Remove from a Portfolio Add to Watchlist

50.53 -0.68 -1.33%

- Real-time Cboe. Currency in USD

Type: ETF

Market: United States

Issuer: SPDR

Underlying: S&P 500 Value TR

Asset Class: Equity

Volume: 4,978,085
Bid/Ask: 0.00 / 0.00
Day's Range: 50.23 - 51.12

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

SPDR Portfolio S&P 500 Value Options Chain

Get free option data for SPYV. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for the SPDR Portfolio 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

Mar 11, 2025 19:48 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
20	0%	15.4	16.1	0	35.00	0.02	0%	0	0.05	2
SPYV Call 35.00 Exp: Mar 21, 2025 Last: 20 Chg.: 0% SymbolSPYV\|20250321\|35.00C Delta0.9931 Imp Vol0.9402 Bid15.4 Gamma0.0024 Theoretical15.75 Ask16.1 Theta-0.0116 Intrinsic Value15.69 Volume0 Vega0.0016 Time Value4.31 Open Interest121 Rho0.0095 Delta / Theta-85.2561 SPYV Put 35.00 Exp: Mar 21, 2025 Last: 0.02 Chg.: 0% SymbolSPYV\|20250321\|35.00P Delta-0.0073 Imp Vol0.9492 Bid0 Gamma0.0025 Theoretical0.02 Ask0.05 Theta-0.008 Intrinsic Value-15.69 Volume2 Vega0.0017 Time Value15.71 Open Interest1 Rho-0.0001 Delta / Theta0.9111
12.25	0%	10.4	11.1	0	40.00	0	0%	0	0.8	0
SPYV Call 40.00 Exp: Mar 21, 2025 Last: 12.25 Chg.: 0% SymbolSPYV\|20250321\|40.00C Delta0.9926 Imp Vol0.6017 Bid10.4 Gamma0.004 Theoretical10.75 Ask11.1 Theta-0.0098 Intrinsic Value10.69 Volume0 Vega0.0017 Time Value1.56 Open Interest14 Rho0.0108 Delta / Theta-100.9609 SPYV Put 40.00 Exp: Mar 21, 2025 Last: 0 Chg.: 0% SymbolSPYV\|20250321\|40.00P Delta-0.0854 Imp Vol1.1259 Bid0 Gamma0.0165 Theoretical0.4 Ask0.8 Theta-0.0732 Intrinsic Value-10.69 Volume0 Vega0.0131 Time Value10.69 Open Interest0 Rho-0.0012 Delta / Theta1.1658
7.2	0%	5.3	6.2	0	45.00	0	0%	0	0.8	0
SPYV Call 45.00 Exp: Mar 21, 2025 Last: 7.2 Chg.: 0% SymbolSPYV\|20250321\|45.00C Delta0.9922 Imp Vol0.3034 Bid5.3 Gamma0.0084 Theoretical5.75 Ask6.2 Theta-0.008 Intrinsic Value5.69 Volume0 Vega0.0018 Time Value1.51 Open Interest3 Rho0.0122 Delta / Theta-123.9035 SPYV Put 45.00 Exp: Mar 21, 2025 Last: 0 Chg.: 0% SymbolSPYV\|20250321\|45.00P Delta-0.1319 Imp Vol0.6842 Bid0 Gamma0.0372 Theoretical0.4 Ask0.8 Theta-0.0605 Intrinsic Value-5.69 Volume0 Vega0.0179 Time Value5.69 Open Interest0 Rho-0.0018 Delta / Theta2.1779
					50.69	Price @ Mar 11, 2025 19:48 GMT
0.55	-42.11%	0.5	0.7	6	51.00	1.15	91.67%	0.8	1.05	6
SPYV Call 51.00 Exp: Mar 21, 2025 Last: 0.55 Chg.: -42.11% SymbolSPYV\|20250321\|51.00C Delta0.4472 Imp Vol0.1989 Bid0.5 Gamma0.237 Theoretical0.55 Ask0.7 Theta-0.0356 Intrinsic Value-0.31 Volume6 Vega0.0332 Time Value0.86 Open Interest72 Rho0.0061 Delta / Theta-12.5549 SPYV Put 51.00 Exp: Mar 21, 2025 Last: 1.15 Chg.: 91.67% SymbolSPYV\|20250321\|51.00P Delta-0.546 Imp Vol0.2351 Bid0.8 Gamma0.2023 Theoretical0.93 Ask1.05 Theta-0.0362 Intrinsic Value0.31 Volume6 Vega0.0332 Time Value0.84 Open Interest32 Rho-0.0065 Delta / Theta15.0653
0.2	-55.56%	0.1	0.3	20	52.00	1.6	28%	1.35	1.8	3
SPYV Call 52.00 Exp: Mar 21, 2025 Last: 0.2 Chg.: -55.56% SymbolSPYV\|20250321\|52.00C Delta0.2227 Imp Vol0.1887 Bid0.1 Gamma0.1883 Theoretical0.2 Ask0.3 Theta-0.0249 Intrinsic Value-1.31 Volume20 Vega0.025 Time Value1.51 Open Interest118 Rho0.003 Delta / Theta-8.9346 SPYV Put 52.00 Exp: Mar 21, 2025 Last: 1.6 Chg.: 28% SymbolSPYV\|20250321\|52.00P Delta-0.7277 Imp Vol0.2418 Bid1.35 Gamma0.1748 Theoretical1.6 Ask1.8 Theta-0.0302 Intrinsic Value1.31 Volume3 Vega0.0278 Time Value0.29 Open Interest85 Rho-0.0078 Delta / Theta24.0895
0.15	-25%	0.05	0.15	1	53.00	2.33	33.14%	1.8	2.7	1
SPYV Call 53.00 Exp: Mar 21, 2025 Last: 0.15 Chg.: -25% SymbolSPYV\|20250321\|53.00C Delta0.1454 Imp Vol0.2434 Bid0.05 Gamma0.1118 Theoretical0.15 Ask0.15 Theta-0.0242 Intrinsic Value-2.31 Volume1 Vega0.0192 Time Value2.46 Open Interest49 Rho0.002 Delta / Theta-6.0136 SPYV Put 53.00 Exp: Mar 21, 2025 Last: 2.33 Chg.: 33.14% SymbolSPYV\|20250321\|53.00P Delta-0.9408 Imp Vol0.1843 Bid1.8 Gamma0.0801 Theoretical2.33 Ask2.7 Theta-0.0066 Intrinsic Value2.31 Volume1 Vega0.0094 Time Value0.02 Open Interest11 Rho-0.0049 Delta / Theta142.936

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

SPYV Comments

Write your thoughts about SPDR® Portfolio 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	6,206.55	-154.22	-2.42%
Nikkei 225	36,770.50	-116.67	-0.32%
Shanghai	3,379.83	+13.67	+0.41%
US 500	5,572.2	-42.5	-0.76%
US Tech 100	19,381.3	-49.7	-0.26%
DAX	22,316.86	-304.09	-1.34%
Dollar Index	103.332	-0.621	-0.60%

Crude Oil WTI	66.48	+0.45	+0.68%
Brent Oil	69.78	+0.50	+0.72%
Natural Gas	4.389	-0.102	-2.27%
Gold	2,925.61	+26.21	+0.90%
Silver	33.395	+0.865	+2.66%
US Soybeans	1,010.00	-4.00	-0.39%
Copper	4.7915	+0.1250	+2.68%

Philippines 2Y	5.760	-0.030	-0.52%
Philippines 10Y	6.180	+0.020	+0.32%
Philippines 20Y	6.460	+0.040	+0.62%
U.S. 2Y	3.945	+0.049	+1.26%
U.S. 10Y	4.279	+0.066	+1.57%
U.S. 30Y	4.601	+0.062	+1.37%
Germany 10Y	2.9285	+0.0565	+1.97%

Alphabet C	165.96	-1.85	-1.10%
Golden Haven	2,380.00	+6.00	+0.25%
Anheuser Busch ADR	62.56	+0.10	+0.16%
Booking	4,355.88	-95.15	-2.14%
Apple	220.85	-6.63	-2.91%
Alibaba ADR	139.18	+6.64	+5.01%
Tesla	230.26	+8.11	+3.65%

Recent Quotes

	Name	Price	Chg.	Chg. %
	SPDR Portfolio S&.	50.53	-0.68	-1.33%