XVV · iShares ESG Select Screened S&P 500 ETF ETF

Alerts for XVV

$59.04 -0.25 (-0.43%) At close · Sep 4

Options Chain

Underlying $59.04 · at close Sep 4, 2026 Options Calculator

Positioning

Sep 18, 2026 · 13 days to expiry · 50 contracts · daily-bar sessions unknown

Put / call OI

—

open-interest date unavailable

Open interest

—

open-interest date unavailable

Volume

—

daily-bar sessions unknown

ATM implied vol

13.7%

market's expected move

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Sep 18 13d Oct 16 41d Jan 15 132d Apr 16 223d

Calls								Puts
OI	Vol	IV	Δ	Bid	Ask	Last	Strike	Last	Bid	Ask	Δ	IV	Vol	OI
—	—	—	—	$13.00	$15.10	—		—	$0.00	$0.50	—	—	—	—
Call · $45 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:34.382 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $45 Daily-bar session Unknown Quote as of 2026-09-04 19:59:42.099 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$12.00	$14.10	—		—	$0.00	$0.50	—	—	—	—
Call · $46 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:34.286 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $46 Daily-bar session Unknown Quote as of 2026-09-04 19:59:41.805 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$11.00	$13.10	—		—	$0.00	$0.50	—	—	—	—
Call · $47 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:34.189 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $47 Daily-bar session Unknown Quote as of 2026-09-04 19:59:41.515 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$10.00	$12.10	—		—	$0.00	$0.50	—	—	—	—
Call · $48 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:34.101 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $48 Daily-bar session Unknown Quote as of 2026-09-04 19:59:41.300 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$9.00	$11.10	—		—	$0.00	$0.50	—	—	—	—
Call · $49 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:34.020 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $49 Daily-bar session Unknown Quote as of 2026-09-04 19:59:41.002 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$8.00	$10.10	—		—	$0.00	$0.50	—	—	—	—
Call · $50 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:33.886 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $50 Daily-bar session Unknown Quote as of 2026-09-04 19:59:40.702 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$7.00	$9.00	—		—	$0.00	$0.50	—	—	—	—
Call · $51 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:33.785 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $51 Daily-bar session Unknown Quote as of 2026-09-04 19:59:40.408 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$6.00	$8.00	—		—	$0.00	$0.50	—	—	—	—
Call · $52 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:33.686 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $52 Daily-bar session Unknown Quote as of 2026-09-04 19:59:40.200 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$5.00	$7.00	—		—	$0.00	$0.50	—	—	—	—
Call · $53 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:33.577 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $53 Daily-bar session Unknown Quote as of 2026-09-04 19:59:39.901 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$4.00	$6.00	—		—	$0.00	$0.50	—	—	—	—
Call · $54 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:33.471 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $54 Daily-bar session Unknown Quote as of 2026-09-04 19:59:39.605 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$3.00	$5.00	—		—	$0.00	$0.50	—	—	—	—
Call · $55 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:33.369 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $55 Daily-bar session Unknown Quote as of 2026-09-04 19:59:39.302 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	19.1%	0.936	$2.15	$4.20	—		—	$0.00	$0.50	—	—	—	—
Call · $56 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:33.274 UTC Last — Breakeven — Implied vol 19.1% Delta 0.936 ≈94% ITM Gamma 0.059 Theta -0.016 Vega 0.014 Open interest — OI effective date — Model this call Put · $56 Daily-bar session Unknown Quote as of 2026-09-04 19:59:39.007 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	15.4%	0.898	$1.20	$3.20	—		—	$0.00	$0.55	—	—	—	—
Call · $57 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:33.176 UTC Last — Breakeven — Implied vol 15.4% Delta 0.898 ≈90% ITM Gamma 0.104 Theta -0.017 Vega 0.02 Open interest — OI effective date — Model this call Put · $57 Daily-bar session Unknown Quote as of 2026-09-04 19:59:38.717 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	10.7%	0.832	$0.20	$2.25	—		—	$0.00	$0.85	—	—	—	—
Call · $58 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:54.456 UTC Last — Breakeven — Implied vol 10.7% Delta 0.832 ≈83% ITM Gamma 0.212 Theta -0.016 Vega 0.028 Open interest — OI effective date — Model this call Put · $58 Daily-bar session Unknown Quote as of 2026-09-04 19:59:38.456 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.40	—		—	$0.00	$1.35	—	—	—	—
Call · $59 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:38.197 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $59 Daily-bar session Unknown Quote as of 2026-09-04 19:59:38.164 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
Underlying $59.04
—	—	—	—	$0.00	$0.70	—		—	$0.15	$2.15	-0.713	13.7%	—	—
Call · $60 Daily-bar session Unknown Quote as of 2026-09-04 19:59:38.405 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $60 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:33.066 UTC Last — Breakeven — Implied vol 13.7% Delta -0.713 ≈71% ITM Gamma 0.224 Theta -0.016 Vega 0.038 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.45	—		—	$1.05	$3.20	-0.796	19.6%	—	—
Call · $61 Daily-bar session Unknown Quote as of 2026-09-04 19:59:38.703 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $61 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:39.001 UTC Last — Breakeven — Implied vol 19.6% Delta -0.796 ≈80% ITM Gamma 0.13 Theta -0.019 Vega 0.032 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.45	—		—	$1.95	$4.10	-0.874	21.6%	—	—
Call · $62 Daily-bar session Unknown Quote as of 2026-09-04 19:59:39.002 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $62 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:39.402 UTC Last — Breakeven — Implied vol 21.6% Delta -0.874 ≈87% ITM Gamma 0.086 Theta -0.014 Vega 0.023 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.45	—		—	$2.90	$5.10	-0.905	25.3%	—	—
Call · $63 Daily-bar session Unknown Quote as of 2026-09-04 19:59:39.301 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $63 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:39.807 UTC Last — Breakeven — Implied vol 25.3% Delta -0.905 ≈90% ITM Gamma 0.06 Theta -0.013 Vega 0.019 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.45	—		—	$3.90	$6.10	-0.916	29.9%	—	—
Call · $64 Daily-bar session Unknown Quote as of 2026-09-04 19:59:39.561 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $64 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:40.260 UTC Last — Breakeven — Implied vol 29.9% Delta -0.916 ≈92% ITM Gamma 0.046 Theta -0.014 Vega 0.017 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.45	—		—	$4.90	$7.10	-0.924	34.3%	—	—
Call · $65 Daily-bar session Unknown Quote as of 2026-09-04 19:59:39.819 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $65 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:40.618 UTC Last — Breakeven — Implied vol 34.3% Delta -0.924 ≈92% ITM Gamma 0.037 Theta -0.015 Vega 0.016 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.45	—		—	$5.90	$8.10	-0.931	38.5%	—	—
Call · $66 Daily-bar session Unknown Quote as of 2026-09-04 19:59:40.118 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $66 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:41.101 UTC Last — Breakeven — Implied vol 38.5% Delta -0.931 ≈93% ITM Gamma 0.031 Theta -0.016 Vega 0.015 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.45	—		—	$6.90	$9.10	-0.936	42.5%	—	—
Call · $67 Daily-bar session Unknown Quote as of 2026-09-04 19:59:40.404 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $67 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:41.498 UTC Last — Breakeven — Implied vol 42.5% Delta -0.936 ≈94% ITM Gamma 0.027 Theta -0.017 Vega 0.014 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.45	—		—	$7.90	$10.10	-0.94	46.5%	—	—
Call · $68 Daily-bar session Unknown Quote as of 2026-09-04 19:59:40.700 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $68 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:41.900 UTC Last — Breakeven — Implied vol 46.5% Delta -0.94 ≈94% ITM Gamma 0.023 Theta -0.017 Vega 0.013 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.45	—		—	$8.90	$11.10	-0.943	50.3%	—	—
Call · $69 Daily-bar session Unknown Quote as of 2026-09-04 19:59:40.917 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $69 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:42.260 UTC Last — Breakeven — Implied vol 50.3% Delta -0.943 ≈94% ITM Gamma 0.02 Theta -0.018 Vega 0.013 Open interest — OI effective date — Model this put

About this data

Each contract's last price, day range and volume belong to the daily-bar session shown in its details; unknown means the source omitted that timestamp. Open interest has its own effective date shown separately; implied volatility and greeks are model values computed when fetched. This chain has daily-bar sessions unknown. Positioning totals are shown only when every returned open-interest value has the same known effective date. Bid and ask are real-time consolidated OPRA readings.

In-the-money strikes are tinted, deepening toward the money, and the bar beside each open-interest figure scales to the heaviest strike shown.