Options Chain for INVESCO LTD SHS (IVZ) - $23.90 as of 10/10/2025 3:12:35 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 17.40 | 19.00 | 18.20 | 16.55 | 0.00 | 0.00% | 3.64 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 10/10/2025 2:59:08 PM EST |
| 7.00 | 15.40 | 17.00 | 16.20 | 14.60 | 0.00 | 0.00% | 2.31 | 0 | 0 | 8.90 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 10/10/2025 2:59:08 PM EST |
| 8.00 | 14.40 | 16.00 | 15.20 | % | 1.90 | 0 | 0 | 7.98 | 1.00 | 0.00 | 0.00 | 10/10/2025 2:59:08 PM EST | |||
| 9.00 | 13.20 | 15.00 | 14.10 | 5.88 | 0.00 | 0.00% | 1.57 | 0 | 0 | 7.19 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 10/10/2025 2:59:08 PM EST |
| 10.00 | 12.40 | 13.90 | 13.15 | % | 1.31 | 0 | 0 | 6.29 | 1.00 | 0.00 | 0.00 | 10/10/2025 2:59:08 PM EST | |||
| 11.00 | 11.40 | 13.00 | 12.20 | 3.92 | 0.00 | 0.00% | 1.11 | 0 | 0 | 5.89 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 10/10/2025 2:59:08 PM EST |
| 12.00 | 10.60 | 11.80 | 11.20 | 9.43 | 0.00 | 0.00% | 0.93 | 0 | 6 | 4.98 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 10/10/2025 2:59:08 PM EST |
| 13.00 | 9.50 | 10.80 | 10.15 | 8.24 | 0.00 | 0.00% | 0.78 | 0 | 197 | 4.50 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 10/10/2025 2:59:08 PM EST |
| 14.00 | 8.50 | 10.00 | 9.25 | 7.41 | 0.00 | 0.00% | 0.66 | 0 | 0 | 4.36 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 10/10/2025 2:59:08 PM EST |
| 15.00 | 7.50 | 9.10 | 8.30 | 7.70 | 0.00 | 0.00% | 0.55 | 0 | 83 | 4.05 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 10/10/2025 2:59:08 PM EST |
| 16.00 | 5.80 | 7.90 | 6.85 | 6.97 | 0.00 | 0.00% | 0.43 | 0 | 102 | 3.38 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 10/10/2025 2:59:08 PM EST |
| 17.00 | 5.50 | 7.10 | 6.30 | 6.18 | -0.84 | -11.97% | 0.37 | 1 | 457 | 3.23 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:59:08 PM EST |
| 18.00 | 4.60 | 4.70 | 4.65 | 4.80 | -1.10 | -18.65% | 0.26 | 4 | 3,080 | 1.27 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:59:08 PM EST |
| 19.00 | 3.60 | 3.90 | 3.75 | 4.10 | -0.86 | -17.34% | 0.20 | 2 | 603 | 1.21 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:59:08 PM EST |
| 20.00 | 2.00 | 4.00 | 3.00 | 3.88 | -0.22 | -5.37% | 0.15 | 1 | 255 | 2.02 | 0.99 | 0.03 | 0.00 | 10/10/2025 | 10/10/2025 2:59:08 PM EST |
| 21.00 | 1.60 | 2.20 | 1.90 | 2.93 | -0.17 | -5.49% | 0.09 | 131 | 243 | 0.92 | 0.92 | 0.11 | -0.01 | 10/10/2025 | 10/10/2025 2:59:08 PM EST |
| 22.00 | 0.85 | 0.95 | 0.90 | 1.08 | -0.95 | -46.80% | 0.04 | 33 | 19,233 | 0.39 | 0.74 | 0.26 | -0.03 | 10/10/2025 | 10/10/2025 2:59:08 PM EST |
| 23.00 | 0.30 | 0.40 | 0.35 | 0.46 | -0.72 | -61.02% | 0.02 | 9 | 1,071 | 0.37 | 0.42 | 0.34 | -0.03 | 10/10/2025 | 10/10/2025 2:59:08 PM EST |
| 24.00 | 0.10 | 0.15 | 0.13 | 0.15 | -0.38 | -71.70% | 0.01 | 18 | 2,094 | 0.41 | 0.15 | 0.20 | -0.02 | 10/10/2025 | 10/10/2025 2:59:08 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.10 | -0.05 | -33.34% | 0.00 | 4 | 21,294 | 0.56 | 0.03 | 0.07 | -0.01 | 10/10/2025 | 10/10/2025 2:59:08 PM EST |
| 26.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 163 | 0.72 | 0.00 | 0.01 | 0.00 | 10/8/2025 | 10/10/2025 2:59:08 PM EST |
| 27.00 | 0.00 | 0.65 | 0.33 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.56 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/10/2025 2:59:08 PM EST |
| 28.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 10/10/2025 2:59:08 PM EST | |||
| 29.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.67 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/10/2025 2:59:08 PM EST |
| 30.00 | 0.00 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.53 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 10/10/2025 2:59:08 PM EST |
| 31.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 10/10/2025 2:59:08 PM EST | |||
| 32.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 10/10/2025 2:59:08 PM EST | |||
| 33.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 10/10/2025 2:59:08 PM EST | |||
| 34.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 10/10/2025 2:59:08 PM EST | |||
| 35.00 | 0.00 | 0.90 | 0.45 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.99 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 10/10/2025 2:59:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.25 | 0.13 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/10/2025 2:59:08 PM EST | |||
| 7.00 | 0.00 | 0.25 | 0.13 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/10/2025 2:59:08 PM EST | |||
| 8.00 | 0.00 | 0.25 | 0.13 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 25 | 4.96 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 10/10/2025 2:59:08 PM EST |
| 9.00 | 0.00 | 0.25 | 0.13 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 3 | 4.46 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 10/10/2025 2:59:08 PM EST |
| 10.00 | 0.00 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 77 | 4.00 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/10/2025 2:59:08 PM EST |
| 11.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 44 | 3.60 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/10/2025 2:59:08 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,655 | 2.35 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 10/10/2025 2:59:08 PM EST |
| 13.00 | 0.00 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 138 | 2.89 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 10/10/2025 2:59:08 PM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,591 | 1.84 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 10/10/2025 2:59:08 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,566 | 1.61 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 10/10/2025 2:59:08 PM EST |
| 16.00 | 0.00 | 0.20 | 0.10 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 263 | 1.87 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 10/10/2025 2:59:08 PM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 2 | 2,325 | 1.19 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:59:08 PM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 7,580 | 1.15 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 10/10/2025 2:59:08 PM EST |
| 19.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,112 | 0.93 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/10/2025 2:59:08 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.10 | +0.05 | +100.00% | 0.00 | 795 | 4,848 | 0.61 | -0.01 | 0.03 | 0.00 | 10/10/2025 | 10/10/2025 2:59:08 PM EST |
| 21.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 244 | 0.58 | -0.08 | 0.11 | -0.01 | 10/9/2025 | 10/10/2025 2:59:08 PM EST |
| 22.00 | 0.15 | 0.30 | 0.23 | 0.22 | +0.12 | +120.00% | 0.01 | 17 | 646 | 0.39 | -0.26 | 0.26 | -0.03 | 10/10/2025 | 10/10/2025 2:59:08 PM EST |
| 23.00 | 0.55 | 0.75 | 0.65 | 0.50 | +0.35 | +233.34% | 0.03 | 5 | 257 | 0.38 | -0.58 | 0.34 | -0.03 | 10/10/2025 | 10/10/2025 2:59:08 PM EST |
| 24.00 | 0.65 | 1.60 | 1.13 | 0.40 | -0.10 | -20.00% | 0.05 | 4 | 47 | 0.64 | -0.85 | 0.20 | -0.02 | 10/10/2025 | 10/10/2025 2:59:08 PM EST |
| 25.00 | 1.25 | 2.45 | 1.85 | 3.94 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.69 | -0.97 | 0.07 | -0.01 | 8/14/2025 | 10/10/2025 2:59:08 PM EST |
| 26.00 | 2.00 | 3.50 | 2.75 | % | 0.11 | 0 | 0 | 0.94 | -1.00 | 0.01 | 0.00 | 10/10/2025 2:59:08 PM EST | |||
| 27.00 | 2.95 | 4.50 | 3.73 | 13.50 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 4/23/2025 | 10/10/2025 2:59:08 PM EST |
| 28.00 | 3.90 | 6.30 | 5.10 | % | 0.18 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 10/10/2025 2:59:08 PM EST | |||
| 29.00 | 4.90 | 7.40 | 6.15 | % | 0.21 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 10/10/2025 2:59:08 PM EST | |||
| 30.00 | 6.00 | 7.50 | 6.75 | % | 0.23 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 10/10/2025 2:59:08 PM EST | |||
| 31.00 | 7.00 | 8.50 | 7.75 | % | 0.25 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 10/10/2025 2:59:08 PM EST | |||
| 32.00 | 7.90 | 10.80 | 9.35 | % | 0.29 | 0 | 0 | 3.24 | -1.00 | 0.00 | 0.00 | 10/10/2025 2:59:08 PM EST | |||
| 33.00 | 8.90 | 10.70 | 9.80 | % | 0.30 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 10/10/2025 2:59:08 PM EST | |||
| 34.00 | 9.90 | 12.80 | 11.35 | % | 0.33 | 0 | 0 | 3.53 | -1.00 | 0.00 | 0.00 | 10/10/2025 2:59:08 PM EST | |||
| 35.00 | 10.50 | 12.80 | 11.65 | % | 0.33 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 10/10/2025 2:59:08 PM EST |