Options Chain for INVESCO LTD SHS (IVZ) - $27.21 as of 12/26/2025 1:18:20 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 8.20 | 10.00 | 9.10 | % | 0.51 | 0 | 0 | 1.20 | 1.00 | 0.01 | 0.00 | 12/26/2025 3:59:47 PM EST | |||
| 19.00 | 7.10 | 8.80 | 7.95 | % | 0.42 | 0 | 0 | 1.00 | 0.98 | 0.01 | 0.00 | 12/26/2025 3:59:47 PM EST | |||
| 20.00 | 6.20 | 8.00 | 7.10 | % | 0.35 | 0 | 0 | 0.98 | 0.97 | 0.02 | 0.00 | 12/26/2025 3:59:47 PM EST | |||
| 21.00 | 5.30 | 6.90 | 6.10 | % | 0.29 | 0 | 0 | 0.83 | 0.93 | 0.03 | -0.01 | 12/26/2025 3:59:47 PM EST | |||
| 22.00 | 4.40 | 5.70 | 5.05 | 5.50 | % | 0.23 | 1 | 0 | 0.66 | 0.89 | 0.04 | -0.01 | 12/26/2025 | 12/26/2025 3:59:47 PM EST | |
| 23.00 | 4.00 | 5.00 | 4.50 | % | 0.20 | 0 | 0 | 0.46 | 0.85 | 0.05 | -0.01 | 12/26/2025 3:59:47 PM EST | |||
| 24.00 | 3.10 | 4.20 | 3.65 | 3.80 | 0.00 | 0.00% | 0.15 | 0 | 3 | 0.44 | 0.80 | 0.07 | -0.01 | 12/22/2025 | 12/26/2025 3:59:47 PM EST |
| 25.00 | 2.50 | 2.90 | 2.70 | 2.55 | -0.20 | -7.28% | 0.11 | 3 | 7 | 0.38 | 0.73 | 0.09 | -0.01 | 12/26/2025 | 12/26/2025 3:59:47 PM EST |
| 26.00 | 1.85 | 2.10 | 1.98 | 1.95 | -0.33 | -14.48% | 0.08 | 6 | 8 | 0.35 | 0.63 | 0.11 | -0.01 | 12/26/2025 | 12/26/2025 3:59:47 PM EST |
| 27.00 | 1.15 | 1.50 | 1.33 | 1.35 | -0.07 | -4.93% | 0.05 | 14 | 187 | 0.32 | 0.51 | 0.13 | -0.01 | 12/26/2025 | 12/26/2025 3:59:47 PM EST |
| 28.00 | 0.80 | 1.00 | 0.90 | 0.85 | -0.20 | -19.05% | 0.03 | 2 | 73 | 0.32 | 0.39 | 0.12 | -0.01 | 12/26/2025 | 12/26/2025 3:59:47 PM EST |
| 29.00 | 0.45 | 1.10 | 0.78 | 0.55 | -0.10 | -15.39% | 0.03 | 8 | 28 | 0.37 | 0.28 | 0.11 | -0.01 | 12/26/2025 | 12/26/2025 3:59:47 PM EST |
| 30.00 | 0.25 | 0.40 | 0.33 | 0.35 | +0.10 | +40.00% | 0.01 | 59 | 42 | 0.30 | 0.20 | 0.09 | -0.01 | 12/26/2025 | 12/26/2025 3:59:47 PM EST |
| 31.00 | 0.15 | 0.45 | 0.30 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.34 | 0.13 | 0.07 | -0.01 | 12/22/2025 | 12/26/2025 3:59:47 PM EST |
| 32.00 | 0.05 | 0.40 | 0.23 | % | 0.01 | 0 | 0 | 0.34 | 0.09 | 0.05 | 0.00 | 12/26/2025 3:59:47 PM EST | |||
| 33.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.48 | 0.05 | 0.03 | 0.00 | 12/26/2025 3:59:47 PM EST | |||
| 34.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.51 | 0.03 | 0.02 | 0.00 | 12/26/2025 3:59:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.01 | 0.00 | 12/26/2025 3:59:47 PM EST | |||
| 19.00 | 0.00 | 0.10 | 0.05 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.54 | -0.02 | 0.01 | 0.00 | 12/19/2025 | 12/26/2025 3:59:47 PM EST |
| 20.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 0.75 | -0.03 | 0.02 | 0.00 | 12/26/2025 3:59:47 PM EST | |||
| 21.00 | 0.05 | 0.40 | 0.23 | % | 0.01 | 0 | 0 | 0.48 | -0.07 | 0.03 | -0.01 | 12/26/2025 3:59:47 PM EST | |||
| 22.00 | 0.10 | 0.40 | 0.25 | % | 0.01 | 0 | 0 | 0.43 | -0.11 | 0.04 | -0.01 | 12/26/2025 3:59:47 PM EST | |||
| 23.00 | 0.10 | 0.60 | 0.35 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.40 | -0.15 | 0.05 | -0.01 | 12/22/2025 | 12/26/2025 3:59:47 PM EST |
| 24.00 | 0.35 | 0.55 | 0.45 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 13 | 0.37 | -0.20 | 0.07 | -0.01 | 12/19/2025 | 12/26/2025 3:59:47 PM EST |
| 25.00 | 0.55 | 0.75 | 0.65 | 0.60 | 0.00 | 0.00% | 0.03 | 0 | 12 | 0.35 | -0.27 | 0.09 | -0.01 | 12/22/2025 | 12/26/2025 3:59:47 PM EST |
| 26.00 | 0.85 | 1.25 | 1.05 | 0.90 | -0.05 | -5.27% | 0.04 | 2 | 49 | 0.36 | -0.37 | 0.11 | -0.01 | 12/26/2025 | 12/26/2025 3:59:47 PM EST |
| 27.00 | 1.25 | 1.50 | 1.38 | 1.20 | 0.00 | 0.00% | 0.05 | 0 | 37 | 0.32 | -0.49 | 0.13 | -0.01 | 12/24/2025 | 12/26/2025 3:59:47 PM EST |
| 28.00 | 1.85 | 1.95 | 1.90 | 1.90 | % | 0.07 | 2 | 0 | 0.31 | -0.61 | 0.12 | -0.01 | 12/26/2025 | 12/26/2025 3:59:47 PM EST | |
| 29.00 | 2.00 | 3.10 | 2.55 | % | 0.09 | 0 | 0 | 0.44 | -0.72 | 0.11 | -0.01 | 12/26/2025 3:59:47 PM EST | |||
| 30.00 | 2.90 | 3.70 | 3.30 | % | 0.11 | 0 | 0 | 0.41 | -0.80 | 0.09 | -0.01 | 12/26/2025 3:59:47 PM EST | |||
| 31.00 | 4.10 | 4.60 | 4.35 | % | 0.14 | 0 | 0 | 0.33 | -0.87 | 0.07 | -0.01 | 12/26/2025 3:59:47 PM EST | |||
| 32.00 | 4.70 | 5.50 | 5.10 | % | 0.16 | 0 | 0 | 0.46 | -0.91 | 0.05 | 0.00 | 12/26/2025 3:59:47 PM EST | |||
| 33.00 | 5.50 | 6.50 | 6.00 | % | 0.18 | 0 | 0 | 0.51 | -0.95 | 0.03 | 0.00 | 12/26/2025 3:59:47 PM EST | |||
| 34.00 | 6.50 | 7.90 | 7.20 | % | 0.21 | 0 | 0 | 0.69 | -0.97 | 0.02 | 0.00 | 12/26/2025 3:59:47 PM EST |