Options Chain for INVESCO LTD SHS (IVZ) - $20.67 as of 8/22/2025 4:00:26 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 | 15.50 | 17.80 | 16.65 | 16.55 | 0.00 | 0.00% | 3.33 | 0 | 0 | 3.94 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 8/22/2025 3:59:50 PM EST |
| 7.00 | 13.50 | 15.60 | 14.55 | 14.60 | 0.00 | 0.00% | 2.08 | 0 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 8/22/2025 3:59:50 PM EST |
| 8.00 | 12.50 | 14.70 | 13.60 | % | 1.70 | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 9.00 | 11.50 | 13.70 | 12.60 | 5.88 | 0.00 | 0.00% | 1.40 | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 8/22/2025 3:59:50 PM EST |
| 10.00 | 10.50 | 12.70 | 11.60 | % | 1.16 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 11.00 | 10.50 | 10.80 | 10.65 | 3.92 | 0.00 | 0.00% | 0.97 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 8/22/2025 3:59:50 PM EST |
| 12.00 | 9.10 | 9.80 | 9.45 | 9.43 | 0.00 | 0.00% | 0.79 | 0 | 6 | 0.98 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 8/22/2025 3:59:50 PM EST |
| 13.00 | 8.50 | 8.80 | 8.65 | 8.24 | 0.00 | 0.00% | 0.67 | 0 | 197 | 0.86 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 8/22/2025 3:59:50 PM EST |
| 14.00 | 7.60 | 7.80 | 7.70 | 7.41 | 0.00 | 0.00% | 0.55 | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 8/22/2025 3:59:50 PM EST |
| 15.00 | 6.60 | 6.80 | 6.70 | 6.20 | 0.00 | 0.00% | 0.45 | 0 | 53 | 0.64 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 8/22/2025 3:59:50 PM EST |
| 16.00 | 5.60 | 5.80 | 5.70 | 4.94 | 0.00 | 0.00% | 0.36 | 0 | 105 | 0.54 | 0.99 | 0.01 | 0.00 | 8/20/2025 | 8/22/2025 3:59:50 PM EST |
| 17.00 | 4.60 | 4.80 | 4.70 | 4.20 | 0.00 | 0.00% | 0.28 | 0 | 502 | 0.44 | 0.98 | 0.02 | 0.00 | 8/18/2025 | 8/22/2025 3:59:50 PM EST |
| 18.00 | 3.70 | 3.90 | 3.80 | 3.20 | 0.00 | 0.00% | 0.21 | 0 | 3,107 | 0.32 | 0.93 | 0.05 | -0.01 | 8/6/2025 | 8/22/2025 3:59:50 PM EST |
| 19.00 | 2.80 | 2.95 | 2.88 | 2.69 | 0.00 | 0.00% | 0.15 | 0 | 597 | 0.31 | 0.87 | 0.08 | -0.01 | 8/13/2025 | 8/22/2025 3:59:50 PM EST |
| 20.00 | 2.00 | 2.10 | 2.05 | 2.00 | +0.52 | +35.14% | 0.10 | 13 | 417 | 0.30 | 0.78 | 0.12 | -0.01 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 21.00 | 1.25 | 1.35 | 1.30 | 0.85 | 0.00 | 0.00% | 0.06 | 0 | 115 | 0.27 | 0.64 | 0.16 | -0.01 | 8/21/2025 | 8/22/2025 3:59:50 PM EST |
| 22.00 | 0.75 | 0.85 | 0.80 | 0.70 | +0.20 | +40.00% | 0.04 | 83 | 19,611 | 0.27 | 0.47 | 0.17 | -0.01 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 23.00 | 0.35 | 0.45 | 0.40 | 0.44 | +0.19 | +76.00% | 0.02 | 2 | 838 | 0.26 | 0.31 | 0.16 | -0.01 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 24.00 | 0.20 | 0.25 | 0.23 | 0.25 | +0.06 | +31.58% | 0.01 | 1 | 143 | 0.27 | 0.18 | 0.12 | -0.01 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 25.00 | 0.05 | 0.15 | 0.10 | 0.11 | 0.00 | 0.00% | 0.00 | 72 | 25,255 | 0.26 | 0.10 | 0.08 | 0.00 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 26.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 145 | 0.44 | 0.05 | 0.04 | 0.00 | 7/25/2025 | 8/22/2025 3:59:50 PM EST |
| 27.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.52 | 0.02 | 0.02 | 0.00 | 7/18/2025 | 8/22/2025 3:59:50 PM EST |
| 28.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.52 | 0.01 | 0.01 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 29.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 30.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.64 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 8/22/2025 3:59:50 PM EST |
| 31.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 32.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 33.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 34.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 35.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.60 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 8/22/2025 3:59:50 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 | 0.30 | 0.15 | % | 0.03 | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 7.00 | 0.00 | 0.30 | 0.15 | % | 0.02 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 8.00 | 0.00 | 0.30 | 0.15 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 25 | 1.78 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 8/22/2025 3:59:50 PM EST |
| 9.00 | 0.00 | 0.30 | 0.15 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.60 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 8/22/2025 3:59:50 PM EST |
| 10.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 77 | 1.43 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 8/22/2025 3:59:50 PM EST |
| 11.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 44 | 1.28 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/22/2025 3:59:50 PM EST |
| 12.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,655 | 0.89 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/22/2025 3:59:50 PM EST |
| 13.00 | 0.00 | 0.30 | 0.15 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 138 | 1.01 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:50 PM EST |
| 14.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,593 | 0.89 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/22/2025 3:59:50 PM EST |
| 15.00 | 0.00 | 0.20 | 0.10 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 1,586 | 0.70 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:50 PM EST |
| 16.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 263 | 0.60 | -0.01 | 0.01 | 0.00 | 7/22/2025 | 8/22/2025 3:59:50 PM EST |
| 17.00 | 0.00 | 0.35 | 0.18 | 0.09 | +0.02 | +28.58% | 0.01 | 1 | 2,340 | 0.60 | -0.02 | 0.02 | 0.00 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 18.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.07 | -41.18% | 0.01 | 13 | 7,594 | 0.34 | -0.07 | 0.05 | -0.01 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 19.00 | 0.10 | 0.25 | 0.18 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1,351 | 0.31 | -0.13 | 0.08 | -0.01 | 8/21/2025 | 8/22/2025 3:59:50 PM EST |
| 20.00 | 0.30 | 0.40 | 0.35 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 3,247 | 0.30 | -0.22 | 0.12 | -0.01 | 8/21/2025 | 8/22/2025 3:59:50 PM EST |
| 21.00 | 0.55 | 0.65 | 0.60 | 0.65 | -0.39 | -37.50% | 0.03 | 1 | 192 | 0.27 | -0.36 | 0.16 | -0.01 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 22.00 | 1.00 | 1.15 | 1.08 | 1.57 | 0.00 | 0.00% | 0.05 | 0 | 295 | 0.27 | -0.53 | 0.17 | -0.01 | 8/20/2025 | 8/22/2025 3:59:50 PM EST |
| 23.00 | 1.65 | 2.10 | 1.88 | 1.89 | -0.61 | -24.40% | 0.08 | 1 | 4 | 0.34 | -0.69 | 0.16 | -0.01 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 24.00 | 2.50 | 2.60 | 2.55 | 3.30 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.32 | -0.82 | 0.12 | -0.01 | 8/20/2025 | 8/22/2025 3:59:50 PM EST |
| 25.00 | 3.40 | 3.60 | 3.50 | 3.94 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.36 | -0.90 | 0.08 | 0.00 | 8/14/2025 | 8/22/2025 3:59:50 PM EST |
| 26.00 | 4.30 | 4.60 | 4.45 | % | 0.17 | 0 | 0 | 0.43 | -0.95 | 0.04 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 27.00 | 5.40 | 5.60 | 5.50 | 13.50 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.48 | -0.98 | 0.02 | 0.00 | 4/23/2025 | 8/22/2025 3:59:50 PM EST |
| 28.00 | 6.30 | 6.60 | 6.45 | % | 0.23 | 0 | 0 | 0.54 | -0.99 | 0.01 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 29.00 | 7.30 | 7.60 | 7.45 | % | 0.26 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 30.00 | 7.70 | 9.10 | 8.40 | % | 0.28 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 31.00 | 8.70 | 10.00 | 9.35 | % | 0.30 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 32.00 | 10.30 | 10.90 | 10.60 | % | 0.33 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 33.00 | 10.70 | 11.60 | 11.15 | % | 0.34 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 34.00 | 12.30 | 13.00 | 12.65 | % | 0.37 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 35.00 | 13.40 | 13.70 | 13.55 | % | 0.39 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST |