Options Chain for INVESCO LTD SHS (IVZ) - $23.22 as of 11/21/2025 8:52:41 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 19.60 | 21.00 | 20.30 | % | 6.77 | 0 | 0 | 4.71 | 1.00 | 0.00 | 0.00 | 11/21/2025 4:00:05 PM EST | |||
| 5.00 | 17.50 | 19.10 | 18.30 | % | 3.66 | 0 | 0 | 3.55 | 1.00 | 0.00 | 0.00 | 11/21/2025 4:00:05 PM EST | |||
| 7.00 | 15.50 | 17.10 | 16.30 | % | 2.33 | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 11/21/2025 4:00:05 PM EST | |||
| 8.00 | 14.50 | 16.10 | 15.30 | % | 1.91 | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 11/21/2025 4:00:05 PM EST | |||
| 9.00 | 13.40 | 15.10 | 14.25 | % | 1.58 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 11/21/2025 4:00:05 PM EST | |||
| 10.00 | 12.40 | 14.20 | 13.30 | 14.45 | 0.00 | 0.00% | 1.33 | 0 | 1 | 1.93 | 1.00 | 0.00 | 0.00 | 11/13/2025 | 11/21/2025 4:00:05 PM EST |
| 11.00 | 11.40 | 13.20 | 12.30 | 9.75 | 0.00 | 0.00% | 1.12 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 11/21/2025 4:00:05 PM EST |
| 12.00 | 10.40 | 12.20 | 11.30 | 9.59 | 0.00 | 0.00% | 0.94 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 11/21/2025 4:00:05 PM EST |
| 13.00 | 10.10 | 11.10 | 10.60 | 10.90 | 0.00 | 0.00% | 0.82 | 0 | 10 | 1.48 | 1.00 | 0.00 | 0.00 | 11/13/2025 | 11/21/2025 4:00:05 PM EST |
| 14.00 | 8.60 | 9.60 | 9.10 | 8.00 | 0.00 | 0.00% | 0.65 | 0 | 1 | 0.98 | 0.99 | 0.00 | 0.00 | 9/4/2025 | 11/21/2025 4:00:05 PM EST |
| 15.00 | 8.10 | 8.70 | 8.40 | 8.80 | 0.00 | 0.00% | 0.56 | 0 | 166 | 0.94 | 0.99 | 0.01 | 0.00 | 11/13/2025 | 11/21/2025 4:00:05 PM EST |
| 16.00 | 7.20 | 8.10 | 7.65 | 7.33 | 0.00 | 0.00% | 0.48 | 0 | 49 | 1.06 | 0.97 | 0.01 | -0.01 | 11/5/2025 | 11/21/2025 4:00:05 PM EST |
| 17.00 | 6.20 | 6.70 | 6.45 | 6.00 | 0.00 | 0.00% | 0.38 | 0 | 2,524 | 0.72 | 0.93 | 0.02 | -0.01 | 11/20/2025 | 11/21/2025 4:00:05 PM EST |
| 18.00 | 5.30 | 5.80 | 5.55 | 5.00 | 0.00 | 0.00% | 0.31 | 0 | 784 | 0.67 | 0.91 | 0.03 | -0.01 | 10/23/2025 | 11/21/2025 4:00:05 PM EST |
| 19.00 | 4.40 | 4.90 | 4.65 | 4.99 | 0.00 | 0.00% | 0.24 | 0 | 61 | 0.46 | 0.87 | 0.04 | -0.01 | 11/11/2025 | 11/21/2025 4:00:05 PM EST |
| 20.00 | 3.60 | 3.90 | 3.75 | 4.60 | 0.00 | 0.00% | 0.19 | 0 | 3,434 | 0.44 | 0.82 | 0.06 | -0.01 | 11/13/2025 | 11/21/2025 4:00:05 PM EST |
| 21.00 | 2.80 | 3.20 | 3.00 | 2.70 | 0.00 | 0.00% | 0.14 | 0 | 2,358 | 0.44 | 0.76 | 0.08 | -0.01 | 11/20/2025 | 11/21/2025 4:00:05 PM EST |
| 22.00 | 2.15 | 2.40 | 2.28 | 2.10 | 0.00 | 0.00% | 0.10 | 0 | 12,213 | 0.42 | 0.68 | 0.09 | -0.01 | 11/20/2025 | 11/21/2025 4:00:05 PM EST |
| 23.00 | 1.50 | 1.80 | 1.65 | 1.65 | +0.20 | +13.80% | 0.07 | 35 | 1,531 | 0.40 | 0.58 | 0.11 | -0.01 | 11/21/2025 | 11/21/2025 4:00:05 PM EST |
| 24.00 | 1.10 | 1.30 | 1.20 | 1.20 | +0.05 | +4.35% | 0.05 | 13 | 448 | 0.40 | 0.47 | 0.11 | -0.01 | 11/21/2025 | 11/21/2025 4:00:05 PM EST |
| 25.00 | 0.70 | 0.90 | 0.80 | 0.80 | 0.00 | 0.00% | 0.03 | 37 | 16,489 | 0.39 | 0.36 | 0.10 | -0.01 | 11/21/2025 | 11/21/2025 4:00:05 PM EST |
| 26.00 | 0.50 | 0.65 | 0.58 | 0.60 | -0.05 | -7.70% | 0.02 | 13 | 425 | 0.40 | 0.28 | 0.09 | -0.01 | 11/21/2025 | 11/21/2025 4:00:05 PM EST |
| 27.00 | 0.30 | 0.50 | 0.40 | 0.37 | -0.08 | -17.78% | 0.01 | 121 | 61,021 | 0.40 | 0.22 | 0.08 | -0.01 | 11/21/2025 | 11/21/2025 4:00:05 PM EST |
| 28.00 | 0.20 | 0.45 | 0.33 | 0.37 | +0.07 | +23.34% | 0.01 | 1 | 3,701 | 0.43 | 0.17 | 0.06 | -0.01 | 11/21/2025 | 11/21/2025 4:00:05 PM EST |
| 29.00 | 0.15 | 0.55 | 0.35 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 365 | 0.49 | 0.13 | 0.05 | -0.01 | 11/6/2025 | 11/21/2025 4:00:05 PM EST |
| 30.00 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 30,455 | 0.51 | 0.10 | 0.04 | -0.01 | 11/19/2025 | 11/21/2025 4:00:05 PM EST |
| 31.00 | 0.00 | 0.50 | 0.25 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 48 | 0.67 | 0.06 | 0.03 | 0.00 | 11/17/2025 | 11/21/2025 4:00:05 PM EST |
| 32.00 | 0.00 | 0.50 | 0.25 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.71 | 0.04 | 0.02 | 0.00 | 11/6/2025 | 11/21/2025 4:00:05 PM EST |
| 33.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 0.78 | 0.03 | 0.02 | 0.00 | 11/21/2025 4:00:05 PM EST | |||
| 34.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 0.83 | 0.02 | 0.01 | 0.00 | 11/21/2025 4:00:05 PM EST | |||
| 35.00 | 0.00 | 0.55 | 0.28 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.87 | 0.01 | 0.01 | 0.00 | 7/22/2025 | 11/21/2025 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.45 | 0.23 | % | 0.08 | 0 | 0 | 3.96 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:05 PM EST | |||
| 5.00 | 0.00 | 0.45 | 0.23 | % | 0.05 | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:05 PM EST | |||
| 7.00 | 0.00 | 0.45 | 0.23 | 0.16 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.31 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 11/21/2025 4:00:05 PM EST |
| 8.00 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 174 | 2.07 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 11/21/2025 4:00:05 PM EST |
| 9.00 | 0.00 | 0.45 | 0.23 | 0.33 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.87 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 11/21/2025 4:00:05 PM EST |
| 10.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 210 | 1.73 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 11/21/2025 4:00:05 PM EST |
| 11.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 44 | 1.57 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 11/21/2025 4:00:05 PM EST |
| 12.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.05 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 11/21/2025 4:00:05 PM EST |
| 13.00 | 0.00 | 0.55 | 0.28 | 0.90 | 0.00 | 0.00% | 0.02 | 0 | 474 | 1.31 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 11/21/2025 4:00:05 PM EST |
| 14.00 | 0.00 | 0.60 | 0.30 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 67 | 1.21 | -0.01 | 0.00 | 0.00 | 7/30/2025 | 11/21/2025 4:00:05 PM EST |
| 15.00 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 232 | 1.09 | -0.01 | 0.01 | 0.00 | 11/7/2025 | 11/21/2025 4:00:05 PM EST |
| 16.00 | 0.00 | 0.30 | 0.15 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.78 | -0.03 | 0.01 | -0.01 | 10/16/2025 | 11/21/2025 4:00:05 PM EST |
| 17.00 | 0.05 | 0.20 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 2,819 | 0.51 | -0.07 | 0.02 | -0.01 | 11/19/2025 | 11/21/2025 4:00:05 PM EST |
| 18.00 | 0.15 | 0.60 | 0.38 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 72 | 0.62 | -0.09 | 0.03 | -0.01 | 11/17/2025 | 11/21/2025 4:00:05 PM EST |
| 19.00 | 0.20 | 0.45 | 0.33 | 0.49 | +0.19 | +63.34% | 0.02 | 1 | 229 | 0.51 | -0.13 | 0.04 | -0.01 | 11/21/2025 | 11/21/2025 4:00:05 PM EST |
| 20.00 | 0.35 | 0.55 | 0.45 | 0.49 | -0.06 | -10.91% | 0.02 | 4 | 1,230 | 0.48 | -0.18 | 0.06 | -0.01 | 11/21/2025 | 11/21/2025 4:00:05 PM EST |
| 21.00 | 0.55 | 0.70 | 0.63 | 0.71 | 0.00 | 0.00% | 0.03 | 0 | 298 | 0.44 | -0.24 | 0.08 | -0.01 | 11/20/2025 | 11/21/2025 4:00:05 PM EST |
| 22.00 | 0.85 | 1.00 | 0.93 | 0.95 | -0.17 | -15.18% | 0.04 | 3 | 1,116 | 0.42 | -0.32 | 0.09 | -0.01 | 11/21/2025 | 11/21/2025 4:00:05 PM EST |
| 23.00 | 1.15 | 1.40 | 1.28 | 1.55 | 0.00 | 0.00% | 0.06 | 0 | 315 | 0.40 | -0.42 | 0.11 | -0.01 | 11/20/2025 | 11/21/2025 4:00:05 PM EST |
| 24.00 | 1.65 | 1.90 | 1.78 | 2.00 | 0.00 | 0.00% | 0.07 | 0 | 201 | 0.39 | -0.53 | 0.11 | -0.01 | 11/20/2025 | 11/21/2025 4:00:05 PM EST |
| 25.00 | 2.35 | 2.70 | 2.53 | 1.70 | 0.00 | 0.00% | 0.10 | 0 | 50 | 0.42 | -0.64 | 0.10 | -0.01 | 11/12/2025 | 11/21/2025 4:00:05 PM EST |
| 26.00 | 3.10 | 3.40 | 3.25 | 3.52 | 0.00 | 0.00% | 0.12 | 0 | 14 | 0.42 | -0.72 | 0.09 | -0.01 | 10/13/2025 | 11/21/2025 4:00:05 PM EST |
| 27.00 | 3.90 | 4.30 | 4.10 | 10.81 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.43 | -0.78 | 0.08 | -0.01 | 1/23/2024 | 11/21/2025 4:00:05 PM EST |
| 28.00 | 4.80 | 5.30 | 5.05 | 6.60 | 0.00 | 0.00% | 0.18 | 0 | 5 | 0.44 | -0.83 | 0.06 | -0.01 | 10/24/2025 | 11/21/2025 4:00:05 PM EST |
| 29.00 | 5.70 | 6.10 | 5.90 | % | 0.20 | 0 | 0 | 0.55 | -0.87 | 0.05 | -0.01 | 11/21/2025 4:00:05 PM EST | |||
| 30.00 | 6.60 | 7.50 | 7.05 | 6.10 | 0.00 | 0.00% | 0.23 | 0 | 120 | 0.76 | -0.90 | 0.04 | -0.01 | 10/28/2025 | 11/21/2025 4:00:05 PM EST |
| 31.00 | 7.50 | 8.20 | 7.85 | % | 0.25 | 0 | 0 | 0.70 | -0.94 | 0.03 | 0.00 | 11/21/2025 4:00:05 PM EST | |||
| 32.00 | 8.50 | 9.40 | 8.95 | % | 0.28 | 0 | 0 | 0.83 | -0.96 | 0.02 | 0.00 | 11/21/2025 4:00:05 PM EST | |||
| 33.00 | 9.50 | 10.50 | 10.00 | % | 0.30 | 0 | 0 | 0.92 | -0.97 | 0.02 | 0.00 | 11/21/2025 4:00:05 PM EST | |||
| 34.00 | 10.60 | 11.50 | 11.05 | % | 0.33 | 0 | 0 | 0.97 | -0.98 | 0.01 | 0.00 | 11/21/2025 4:00:05 PM EST | |||
| 35.00 | 11.50 | 12.50 | 12.00 | % | 0.34 | 0 | 0 | 1.02 | -0.99 | 0.01 | 0.00 | 11/21/2025 4:00:05 PM EST |