Options Chain for INVESCO LTD SHS (IVZ) - $27.16 as of 1/28/2026 11:08:17 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 6.90 | 8.00 | 7.45 | % | 0.37 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 1/28/2026 10:59:03 AM EST | |||
| 21.00 | 6.00 | 7.00 | 6.50 | % | 0.31 | 0 | 0 | 0.66 | 0.97 | 0.03 | 0.00 | 1/28/2026 10:59:03 AM EST | |||
| 22.00 | 5.10 | 6.10 | 5.60 | % | 0.25 | 0 | 0 | 0.63 | 0.94 | 0.04 | 0.00 | 1/28/2026 10:59:03 AM EST | |||
| 23.00 | 4.30 | 5.20 | 4.75 | % | 0.21 | 0 | 0 | 0.54 | 0.89 | 0.05 | -0.01 | 1/28/2026 10:59:03 AM EST | |||
| 24.00 | 3.40 | 4.30 | 3.85 | % | 0.16 | 0 | 0 | 0.53 | 0.84 | 0.06 | -0.01 | 1/28/2026 10:59:03 AM EST | |||
| 25.00 | 2.55 | 3.50 | 3.03 | 4.85 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.47 | 0.77 | 0.08 | -0.01 | 1/16/2026 | 1/28/2026 10:59:03 AM EST |
| 26.00 | 2.05 | 2.65 | 2.35 | 1.87 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.34 | 0.68 | 0.09 | -0.01 | 1/27/2026 | 1/28/2026 10:59:03 AM EST |
| 27.00 | 1.70 | 2.00 | 1.85 | 1.56 | 0.00 | 0.00% | 0.07 | 0 | 12 | 0.40 | 0.59 | 0.10 | -0.01 | 1/27/2026 | 1/28/2026 10:59:03 AM EST |
| 28.00 | 1.20 | 1.45 | 1.33 | 1.18 | 0.00 | 0.00% | 0.05 | 0 | 108 | 0.37 | 0.48 | 0.11 | -0.01 | 1/27/2026 | 1/28/2026 10:59:03 AM EST |
| 29.00 | 0.80 | 1.00 | 0.90 | 0.60 | 0.00 | 0.00% | 0.03 | 0 | 63 | 0.36 | 0.37 | 0.11 | -0.01 | 1/27/2026 | 1/28/2026 10:59:03 AM EST |
| 30.00 | 0.50 | 0.70 | 0.60 | 0.48 | 0.00 | 0.00% | 0.02 | 0 | 53 | 0.36 | 0.27 | 0.10 | -0.01 | 1/27/2026 | 1/28/2026 10:59:03 AM EST |
| 31.00 | 0.30 | 0.45 | 0.38 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 100 | 0.35 | 0.18 | 0.08 | -0.01 | 1/27/2026 | 1/28/2026 10:59:03 AM EST |
| 32.00 | 0.05 | 0.40 | 0.23 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.33 | 0.12 | 0.06 | -0.01 | 1/22/2026 | 1/28/2026 10:59:03 AM EST |
| 33.00 | 0.05 | 0.35 | 0.20 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 122 | 0.36 | 0.07 | 0.04 | 0.00 | 1/27/2026 | 1/28/2026 10:59:03 AM EST |
| 34.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.49 | 0.05 | 0.03 | 0.00 | 1/28/2026 10:59:03 AM EST | |||
| 35.00 | 0.00 | 0.35 | 0.18 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.54 | 0.03 | 0.02 | 0.00 | 1/22/2026 | 1/28/2026 10:59:03 AM EST |
| 36.00 | 0.00 | 0.35 | 0.18 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.58 | 0.02 | 0.01 | 0.00 | 1/22/2026 | 1/28/2026 10:59:03 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.05 | 0.35 | 0.20 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.59 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 1/28/2026 10:59:03 AM EST |
| 21.00 | 0.05 | 0.25 | 0.15 | % | 0.01 | 0 | 0 | 0.49 | -0.03 | 0.03 | 0.00 | 1/28/2026 10:59:03 AM EST | |||
| 22.00 | 0.10 | 0.40 | 0.25 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.48 | -0.06 | 0.04 | 0.00 | 1/27/2026 | 1/28/2026 10:59:03 AM EST |
| 23.00 | 0.15 | 0.50 | 0.33 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.45 | -0.11 | 0.05 | -0.01 | 1/27/2026 | 1/28/2026 10:59:03 AM EST |
| 24.00 | 0.30 | 0.65 | 0.48 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.44 | -0.16 | 0.06 | -0.01 | 1/26/2026 | 1/28/2026 10:59:03 AM EST |
| 25.00 | 0.50 | 0.80 | 0.65 | 0.72 | +0.12 | +20.00% | 0.03 | 3 | 32 | 0.41 | -0.23 | 0.08 | -0.01 | 1/28/2026 | 1/28/2026 10:59:03 AM EST |
| 26.00 | 0.75 | 1.00 | 0.88 | 0.98 | -0.12 | -10.91% | 0.03 | 3 | 110 | 0.38 | -0.32 | 0.09 | -0.01 | 1/28/2026 | 1/28/2026 10:59:03 AM EST |
| 27.00 | 1.05 | 1.30 | 1.18 | 1.20 | +0.25 | +26.32% | 0.04 | 2 | 51 | 0.35 | -0.41 | 0.10 | -0.01 | 1/28/2026 | 1/28/2026 10:59:03 AM EST |
| 28.00 | 1.55 | 2.15 | 1.85 | 1.25 | 0.00 | 0.00% | 0.07 | 0 | 39 | 0.39 | -0.52 | 0.11 | -0.01 | 1/23/2026 | 1/28/2026 10:59:03 AM EST |
| 29.00 | 2.10 | 2.80 | 2.45 | 2.20 | 0.00 | 0.00% | 0.08 | 0 | 23 | 0.39 | -0.63 | 0.11 | -0.01 | 1/20/2026 | 1/28/2026 10:59:03 AM EST |
| 30.00 | 2.60 | 3.60 | 3.10 | 2.15 | 0.00 | 0.00% | 0.10 | 0 | 19 | 0.39 | -0.73 | 0.10 | -0.01 | 1/21/2026 | 1/28/2026 10:59:03 AM EST |
| 31.00 | 3.50 | 4.40 | 3.95 | % | 0.13 | 0 | 0 | 0.39 | -0.82 | 0.08 | -0.01 | 1/28/2026 10:59:03 AM EST | |||
| 32.00 | 4.40 | 5.30 | 4.85 | % | 0.15 | 0 | 0 | 0.62 | -0.88 | 0.06 | -0.01 | 1/28/2026 10:59:03 AM EST | |||
| 33.00 | 5.30 | 6.40 | 5.85 | % | 0.18 | 0 | 0 | 0.68 | -0.93 | 0.04 | 0.00 | 1/28/2026 10:59:03 AM EST | |||
| 34.00 | 6.20 | 7.50 | 6.85 | % | 0.20 | 0 | 0 | 0.77 | -0.95 | 0.03 | 0.00 | 1/28/2026 10:59:03 AM EST | |||
| 35.00 | 7.20 | 8.50 | 7.85 | % | 0.22 | 0 | 0 | 0.79 | -0.97 | 0.02 | 0.00 | 1/28/2026 10:59:03 AM EST | |||
| 36.00 | 7.90 | 9.50 | 8.70 | % | 0.24 | 0 | 0 | 0.84 | -0.98 | 0.01 | 0.00 | 1/28/2026 10:59:03 AM EST |