Options Chain for INVESCO LTD SHS (IVZ) - $31.36 as of 8/21/2026 1:01:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 16.20 | 17.90 | 17.05 | % | 1.14 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 8/21/2026 3:59:58 PM EST | |||
| 16.00 | 15.20 | 16.90 | 16.05 | % | 1.00 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 8/21/2026 3:59:58 PM EST | |||
| 17.00 | 14.20 | 15.90 | 15.05 | % | 0.89 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 8/21/2026 3:59:58 PM EST | |||
| 18.00 | 13.20 | 14.90 | 14.05 | 6.80 | 0.00 | 0.00% | 0.78 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 8/21/2026 3:59:58 PM EST |
| 19.00 | 12.40 | 13.80 | 13.10 | % | 0.69 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 8/21/2026 3:59:58 PM EST | |||
| 20.00 | 11.60 | 12.80 | 12.20 | 12.25 | 0.00 | 0.00% | 0.61 | 0 | 5 | 1.09 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/21/2026 3:59:58 PM EST |
| 21.00 | 10.50 | 11.80 | 11.15 | 10.90 | 0.00 | 0.00% | 0.53 | 0 | 2 | 1.00 | 0.99 | 0.00 | 0.00 | 8/10/2026 | 8/21/2026 3:59:58 PM EST |
| 22.00 | 9.50 | 10.80 | 10.15 | 4.28 | 0.00 | 0.00% | 0.46 | 0 | 10 | 0.91 | 0.99 | 0.01 | 0.00 | 4/17/2026 | 8/21/2026 3:59:58 PM EST |
| 23.00 | 8.60 | 9.70 | 9.15 | 4.00 | 0.00 | 0.00% | 0.40 | 0 | 16 | 0.79 | 0.98 | 0.01 | 0.00 | 4/28/2026 | 8/21/2026 3:59:58 PM EST |
| 24.00 | 7.60 | 8.80 | 8.20 | 6.65 | 0.00 | 0.00% | 0.34 | 0 | 32 | 0.75 | 0.97 | 0.01 | 0.00 | 7/27/2026 | 8/21/2026 3:59:58 PM EST |
| 25.00 | 6.70 | 7.80 | 7.25 | 6.95 | 0.00 | 0.00% | 0.29 | 0 | 157 | 0.68 | 0.94 | 0.02 | -0.01 | 8/4/2026 | 8/21/2026 3:59:58 PM EST |
| 26.00 | 5.90 | 6.60 | 6.25 | 6.30 | +0.05 | +0.80% | 0.24 | 11 | 30 | 0.53 | 0.92 | 0.03 | -0.01 | 8/21/2026 | 8/21/2026 3:59:58 PM EST |
| 27.00 | 5.00 | 5.80 | 5.40 | 5.21 | 0.00 | 0.00% | 0.20 | 0 | 1,357 | 0.53 | 0.88 | 0.04 | -0.01 | 8/10/2026 | 8/21/2026 3:59:58 PM EST |
| 28.00 | 4.30 | 4.90 | 4.60 | 4.55 | -0.02 | -0.44% | 0.16 | 10 | 243 | 0.37 | 0.84 | 0.05 | -0.01 | 8/21/2026 | 8/21/2026 3:59:58 PM EST |
| 29.00 | 3.50 | 4.10 | 3.80 | 4.20 | +0.82 | +24.26% | 0.13 | 6 | 85 | 0.37 | 0.79 | 0.06 | -0.01 | 8/21/2026 | 8/21/2026 3:59:58 PM EST |
| 30.00 | 2.70 | 3.50 | 3.10 | 2.91 | 0.00 | 0.00% | 0.10 | 0 | 375 | 0.37 | 0.72 | 0.08 | -0.01 | 8/20/2026 | 8/21/2026 3:59:58 PM EST |
| 31.00 | 2.15 | 2.50 | 2.33 | 2.80 | 0.00 | 0.00% | 0.08 | 0 | 327 | 0.34 | 0.64 | 0.09 | -0.02 | 8/19/2026 | 8/21/2026 3:59:58 PM EST |
| 32.00 | 1.50 | 1.85 | 1.68 | 1.55 | 0.00 | 0.00% | 0.05 | 0 | 209 | 0.32 | 0.54 | 0.10 | -0.02 | 8/12/2026 | 8/21/2026 3:59:58 PM EST |
| 33.00 | 1.10 | 1.50 | 1.30 | 1.23 | -0.17 | -12.15% | 0.04 | 11 | 369 | 0.33 | 0.45 | 0.10 | -0.02 | 8/21/2026 | 8/21/2026 3:59:58 PM EST |
| 34.00 | 0.50 | 1.20 | 0.85 | 1.20 | 0.00 | 0.00% | 0.02 | 0 | 245 | 0.31 | 0.35 | 0.09 | -0.01 | 8/19/2026 | 8/21/2026 3:59:58 PM EST |
| 35.00 | 0.45 | 0.85 | 0.65 | 0.65 | 0.00 | 0.00% | 0.02 | 14 | 130 | 0.32 | 0.28 | 0.08 | -0.01 | 8/21/2026 | 8/21/2026 3:59:58 PM EST |
| 36.00 | 0.25 | 0.70 | 0.48 | 0.63 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.33 | 0.21 | 0.07 | -0.01 | 8/19/2026 | 8/21/2026 3:59:58 PM EST |
| 37.00 | 0.05 | 0.50 | 0.28 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.30 | 0.16 | 0.06 | -0.01 | 7/20/2026 | 8/21/2026 3:59:58 PM EST |
| 38.00 | 0.05 | 0.45 | 0.25 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 72 | 0.33 | 0.12 | 0.05 | -0.01 | 8/5/2026 | 8/21/2026 3:59:58 PM EST |
| 39.00 | 0.05 | 0.45 | 0.25 | % | 0.01 | 0 | 0 | 0.36 | 0.08 | 0.04 | -0.01 | 8/21/2026 3:59:58 PM EST | |||
| 40.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.46 | 0.05 | 0.03 | 0.00 | 8/21/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.40 | 0.20 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.37 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/21/2026 3:59:58 PM EST |
| 16.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.03 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/21/2026 3:59:58 PM EST |
| 17.00 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.18 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 8/21/2026 3:59:58 PM EST |
| 18.00 | 0.00 | 0.40 | 0.20 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 31 | 1.09 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/21/2026 3:59:58 PM EST |
| 19.00 | 0.00 | 0.40 | 0.20 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.00 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 8/21/2026 3:59:58 PM EST |
| 20.00 | 0.00 | 0.40 | 0.20 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 40 | 0.92 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 8/21/2026 3:59:58 PM EST |
| 21.00 | 0.00 | 0.30 | 0.15 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 68 | 0.79 | -0.01 | 0.00 | 0.00 | 8/3/2026 | 8/21/2026 3:59:58 PM EST |
| 22.00 | 0.00 | 0.15 | 0.08 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.61 | -0.01 | 0.01 | 0.00 | 7/27/2026 | 8/21/2026 3:59:58 PM EST |
| 23.00 | 0.00 | 0.15 | 0.08 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 202 | 0.55 | -0.02 | 0.01 | 0.00 | 7/28/2026 | 8/21/2026 3:59:58 PM EST |
| 24.00 | 0.00 | 0.50 | 0.25 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 34 | 0.68 | -0.03 | 0.01 | 0.00 | 8/13/2026 | 8/21/2026 3:59:58 PM EST |
| 25.00 | 0.10 | 0.25 | 0.18 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 59 | 0.45 | -0.06 | 0.02 | -0.01 | 8/14/2026 | 8/21/2026 3:59:58 PM EST |
| 26.00 | 0.15 | 0.40 | 0.28 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 49 | 0.44 | -0.08 | 0.03 | -0.01 | 8/18/2026 | 8/21/2026 3:59:58 PM EST |
| 27.00 | 0.15 | 0.50 | 0.33 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 279 | 0.40 | -0.12 | 0.04 | -0.01 | 8/18/2026 | 8/21/2026 3:59:58 PM EST |
| 28.00 | 0.25 | 0.65 | 0.45 | 0.37 | 0.00 | 0.00% | 0.02 | 0 | 384 | 0.39 | -0.16 | 0.05 | -0.01 | 8/18/2026 | 8/21/2026 3:59:58 PM EST |
| 29.00 | 0.50 | 0.60 | 0.55 | 0.56 | +0.01 | +1.82% | 0.02 | 11 | 143 | 0.35 | -0.21 | 0.06 | -0.01 | 8/21/2026 | 8/21/2026 3:59:58 PM EST |
| 30.00 | 0.70 | 0.85 | 0.78 | 0.85 | +0.02 | +2.41% | 0.03 | 4 | 110 | 0.34 | -0.28 | 0.08 | -0.01 | 8/21/2026 | 8/21/2026 3:59:58 PM EST |
| 31.00 | 0.95 | 1.20 | 1.08 | 1.50 | 0.00 | 0.00% | 0.03 | 0 | 36 | 0.32 | -0.36 | 0.09 | -0.02 | 8/12/2026 | 8/21/2026 3:59:58 PM EST |
| 32.00 | 1.45 | 1.65 | 1.55 | 1.70 | 0.00 | 0.00% | 0.05 | 0 | 46 | 0.33 | -0.46 | 0.10 | -0.02 | 8/20/2026 | 8/21/2026 3:59:58 PM EST |
| 33.00 | 1.95 | 2.30 | 2.13 | 1.90 | 0.00 | 0.00% | 0.06 | 0 | 82 | 0.33 | -0.55 | 0.10 | -0.02 | 8/19/2026 | 8/21/2026 3:59:58 PM EST |
| 34.00 | 2.45 | 3.20 | 2.83 | 2.50 | 0.00 | 0.00% | 0.08 | 0 | 34 | 0.34 | -0.65 | 0.09 | -0.01 | 8/14/2026 | 8/21/2026 3:59:58 PM EST |
| 35.00 | 3.20 | 3.90 | 3.55 | % | 0.10 | 0 | 0 | 0.34 | -0.72 | 0.08 | -0.01 | 8/21/2026 3:59:58 PM EST | |||
| 36.00 | 3.90 | 4.70 | 4.30 | 4.40 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.43 | -0.79 | 0.07 | -0.01 | 8/5/2026 | 8/21/2026 3:59:58 PM EST |
| 37.00 | 4.80 | 5.70 | 5.25 | % | 0.14 | 0 | 0 | 0.48 | -0.84 | 0.06 | -0.01 | 8/21/2026 3:59:58 PM EST | |||
| 38.00 | 5.70 | 6.50 | 6.10 | 6.08 | 0.00 | 0.00% | 0.16 | 0 | 72 | 0.47 | -0.88 | 0.05 | -0.01 | 8/5/2026 | 8/21/2026 3:59:58 PM EST |
| 39.00 | 6.50 | 7.70 | 7.10 | % | 0.18 | 0 | 0 | 0.57 | -0.92 | 0.04 | -0.01 | 8/21/2026 3:59:58 PM EST | |||
| 40.00 | 7.30 | 9.00 | 8.15 | % | 0.20 | 0 | 0 | 0.70 | -0.95 | 0.03 | 0.00 | 8/21/2026 3:59:58 PM EST |