Options Chain for INVESCO LTD SHS (IVZ) - $30.16 as of 10/1/2026 5:56:26 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 23.00 | 7.00 | 8.00 | 7.50 | % | 0.33 | 0 | 0 | 0.79 | 0.97 | 0.02 | 0.00 | 10/1/2026 4:00:11 PM EST | |||
| 24.00 | 6.10 | 6.90 | 6.50 | 6.45 | % | 0.27 | 10 | 0 | 0.67 | 0.93 | 0.03 | -0.01 | 10/1/2026 | 10/1/2026 4:00:11 PM EST | |
| 25.00 | 5.30 | 6.00 | 5.65 | % | 0.23 | 0 | 0 | 0.62 | 0.90 | 0.04 | -0.01 | 10/1/2026 4:00:11 PM EST | |||
| 26.00 | 4.40 | 5.10 | 4.75 | 4.77 | % | 0.18 | 40 | 0 | 0.44 | 0.85 | 0.05 | -0.01 | 10/1/2026 | 10/1/2026 4:00:11 PM EST | |
| 27.00 | 3.60 | 4.20 | 3.90 | % | 0.14 | 0 | 0 | 0.43 | 0.79 | 0.06 | -0.01 | 10/1/2026 4:00:11 PM EST | |||
| 28.00 | 2.80 | 3.50 | 3.15 | 3.60 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.42 | 0.72 | 0.07 | -0.01 | 9/28/2026 | 10/1/2026 4:00:11 PM EST |
| 29.00 | 2.10 | 2.70 | 2.40 | 2.36 | 0.00 | 0.00% | 0.08 | 0 | 12 | 0.39 | 0.64 | 0.09 | -0.02 | 9/28/2026 | 10/1/2026 4:00:11 PM EST |
| 30.00 | 1.65 | 2.00 | 1.83 | 1.60 | -0.35 | -17.95% | 0.06 | 1 | 23 | 0.38 | 0.55 | 0.09 | -0.02 | 10/1/2026 | 10/1/2026 4:00:11 PM EST |
| 31.00 | 1.15 | 1.75 | 1.45 | 1.00 | -0.37 | -27.01% | 0.05 | 1 | 25 | 0.40 | 0.45 | 0.10 | -0.02 | 10/1/2026 | 10/1/2026 4:00:11 PM EST |
| 32.00 | 0.70 | 1.10 | 0.90 | 0.88 | 0.00 | 0.00% | 0.03 | 0 | 25 | 0.35 | 0.36 | 0.09 | -0.01 | 9/30/2026 | 10/1/2026 4:00:11 PM EST |
| 33.00 | 0.40 | 0.75 | 0.58 | 0.65 | +0.05 | +8.34% | 0.02 | 1 | 64 | 0.34 | 0.27 | 0.08 | -0.01 | 10/1/2026 | 10/1/2026 4:00:11 PM EST |
| 34.00 | 0.30 | 0.50 | 0.40 | 0.47 | 0.00 | 0.00% | 0.01 | 1 | 46 | 0.34 | 0.20 | 0.07 | -0.01 | 10/1/2026 | 10/1/2026 4:00:11 PM EST |
| 35.00 | 0.15 | 0.45 | 0.30 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 285 | 0.35 | 0.15 | 0.06 | -0.01 | 9/25/2026 | 10/1/2026 4:00:11 PM EST |
| 36.00 | 0.05 | 0.50 | 0.28 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.37 | 0.11 | 0.05 | -0.01 | 9/21/2026 | 10/1/2026 4:00:11 PM EST |
| 37.00 | 0.05 | 0.40 | 0.23 | % | 0.01 | 0 | 0 | 0.39 | 0.08 | 0.04 | -0.01 | 10/1/2026 4:00:11 PM EST | |||
| 38.00 | 0.05 | 0.30 | 0.18 | % | 0.00 | 0 | 0 | 0.41 | 0.05 | 0.03 | 0.00 | 10/1/2026 4:00:11 PM EST | |||
| 39.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.55 | 0.03 | 0.02 | 0.00 | 10/1/2026 4:00:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 23.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.63 | -0.03 | 0.02 | 0.00 | 9/24/2026 | 10/1/2026 4:00:11 PM EST |
| 24.00 | 0.05 | 0.30 | 0.18 | % | 0.01 | 0 | 0 | 0.44 | -0.07 | 0.03 | -0.01 | 10/1/2026 4:00:11 PM EST | |||
| 25.00 | 0.15 | 0.45 | 0.30 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.45 | -0.10 | 0.04 | -0.01 | 9/22/2026 | 10/1/2026 4:00:11 PM EST |
| 26.00 | 0.20 | 0.65 | 0.43 | % | 0.02 | 0 | 0 | 0.43 | -0.15 | 0.05 | -0.01 | 10/1/2026 4:00:11 PM EST | |||
| 27.00 | 0.45 | 0.65 | 0.55 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 219 | 0.40 | -0.21 | 0.06 | -0.01 | 9/24/2026 | 10/1/2026 4:00:11 PM EST |
| 28.00 | 0.65 | 0.90 | 0.78 | 0.80 | 0.00 | 0.00% | 0.03 | 0 | 8 | 0.39 | -0.28 | 0.07 | -0.01 | 9/23/2026 | 10/1/2026 4:00:11 PM EST |
| 29.00 | 0.95 | 1.20 | 1.08 | 1.05 | -0.10 | -8.70% | 0.04 | 3 | 23 | 0.37 | -0.36 | 0.09 | -0.02 | 10/1/2026 | 10/1/2026 4:00:11 PM EST |
| 30.00 | 1.35 | 1.70 | 1.53 | 1.75 | +0.10 | +6.07% | 0.05 | 2 | 59 | 0.37 | -0.45 | 0.09 | -0.02 | 10/1/2026 | 10/1/2026 4:00:11 PM EST |
| 31.00 | 1.90 | 2.10 | 2.00 | 2.10 | % | 0.06 | 1 | 0 | 0.36 | -0.55 | 0.10 | -0.02 | 10/1/2026 | 10/1/2026 4:00:11 PM EST | |
| 32.00 | 2.40 | 3.10 | 2.75 | % | 0.09 | 0 | 0 | 0.38 | -0.64 | 0.09 | -0.01 | 10/1/2026 4:00:11 PM EST | |||
| 33.00 | 3.10 | 3.90 | 3.50 | % | 0.11 | 0 | 0 | 0.39 | -0.73 | 0.08 | -0.01 | 10/1/2026 4:00:11 PM EST | |||
| 34.00 | 3.50 | 4.70 | 4.10 | % | 0.12 | 0 | 0 | 0.59 | -0.80 | 0.07 | -0.01 | 10/1/2026 4:00:11 PM EST | |||
| 35.00 | 4.50 | 5.60 | 5.05 | % | 0.14 | 0 | 0 | 0.55 | -0.85 | 0.06 | -0.01 | 10/1/2026 4:00:11 PM EST | |||
| 36.00 | 5.20 | 6.50 | 5.85 | % | 0.16 | 0 | 0 | 0.58 | -0.89 | 0.05 | -0.01 | 10/1/2026 4:00:11 PM EST | |||
| 37.00 | 6.00 | 7.50 | 6.75 | % | 0.18 | 0 | 0 | 0.71 | -0.92 | 0.04 | -0.01 | 10/1/2026 4:00:11 PM EST | |||
| 38.00 | 6.90 | 8.80 | 7.85 | % | 0.21 | 0 | 0 | 0.76 | -0.95 | 0.03 | 0.00 | 10/1/2026 4:00:11 PM EST | |||
| 39.00 | 7.80 | 9.70 | 8.75 | % | 0.22 | 0 | 0 | 0.78 | -0.97 | 0.02 | 0.00 | 10/1/2026 4:00:11 PM EST |