Options Chain for INVESCO LTD SHS (IVZ) - $17.48 as of 2/21/2025 8:40:43 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 12.40 | 14.20 | 12.60 | % | 2 | 0 | 4.22 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:01 PM EST | |
| 8.00 | 9.30 | 11.30 | % | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 9.00 | 8.40 | 10.20 | % | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 10.00 | 7.40 | 9.20 | % | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 11.00 | 6.50 | 8.30 | % | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 12.00 | 5.50 | 7.20 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 13.00 | 4.50 | 5.80 | % | 0 | 0 | 1.24 | 0.99 | 0.01 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 14.00 | 3.50 | 3.90 | 3.40 | 0.00 | 0.00% | 0 | 0 | 0.54 | 0.97 | 0.03 | 0.00 | 12/20/2024 | 2/21/2025 4:00:01 PM EST |
| 15.00 | 2.65 | 2.95 | 2.40 | 0.00 | 0.00% | 0 | 25 | 0.42 | 0.91 | 0.07 | -0.01 | 1/7/2025 | 2/21/2025 4:00:01 PM EST |
| 16.00 | 1.80 | 1.95 | 3.53 | 0.00 | 0.00% | 0 | 16 | 0.32 | 0.80 | 0.13 | -0.01 | 1/28/2025 | 2/21/2025 4:00:01 PM EST |
| 17.00 | 0.20 | 1.20 | 1.77 | 0.00 | 0.00% | 0 | 165 | 0.30 | 0.65 | 0.18 | -0.01 | 2/5/2025 | 2/21/2025 4:00:01 PM EST |
| 18.00 | 0.55 | 0.65 | 0.58 | -0.22 | -27.50% | 3 | 1,146 | 0.28 | 0.44 | 0.21 | -0.01 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 19.00 | 0.25 | 0.35 | 0.27 | -0.13 | -32.50% | 2 | 2,815 | 0.27 | 0.26 | 0.18 | -0.01 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 20.00 | 0.10 | 0.20 | 0.14 | -0.01 | -6.67% | 11 | 986 | 0.30 | 0.14 | 0.12 | 0.00 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 21.00 | 0.05 | 1.90 | 0.08 | -0.02 | -20.00% | 2 | 783 | 1.22 | 0.07 | 0.07 | 0.00 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 22.00 | 0.00 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 65 | 0.43 | 0.03 | 0.03 | 0.00 | 1/28/2025 | 2/21/2025 4:00:01 PM EST |
| 23.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 4 | 0.83 | 0.01 | 0.01 | 0.00 | 11/21/2024 | 2/21/2025 4:00:01 PM EST |
| 24.00 | 0.00 | 0.75 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 11 | 0.97 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 2/21/2025 4:00:01 PM EST |
| 30.00 | 0.00 | 0.40 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 35.00 | 0.00 | 0.65 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 3.09 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 2 | 2.05 | 0.00 | 0.00 | 0.00 | 9/11/2024 | 2/21/2025 4:00:01 PM EST |
| 9.00 | 0.00 | 0.75 | % | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 30 | 1.58 | 0.00 | 0.00 | 0.00 | 9/9/2024 | 2/21/2025 4:00:01 PM EST |
| 11.00 | 0.00 | 0.75 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 1 | 1.20 | 0.00 | 0.00 | 0.00 | 9/16/2024 | 2/21/2025 4:00:01 PM EST |
| 13.00 | 0.00 | 0.75 | 0.12 | 0.00 | 0.00% | 0 | 12 | 1.03 | -0.01 | 0.01 | 0.00 | 1/14/2025 | 2/21/2025 4:00:01 PM EST |
| 14.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 30 | 0.49 | -0.03 | 0.03 | 0.00 | 1/28/2025 | 2/21/2025 4:00:01 PM EST |
| 15.00 | 0.10 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 1,018 | 0.35 | -0.09 | 0.07 | -0.01 | 1/30/2025 | 2/21/2025 4:00:01 PM EST |
| 16.00 | 0.20 | 0.30 | 0.20 | 0.00 | 0.00% | 0 | 352 | 0.31 | -0.20 | 0.13 | -0.01 | 2/20/2025 | 2/21/2025 4:00:01 PM EST |
| 17.00 | 0.45 | 0.55 | 0.53 | +0.13 | +32.50% | 5 | 784 | 0.29 | -0.35 | 0.18 | -0.01 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 18.00 | 0.95 | 1.05 | 0.70 | +0.23 | +48.94% | 2 | 133 | 0.29 | -0.56 | 0.21 | -0.01 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 19.00 | 1.60 | 1.75 | 1.10 | 0.00 | 0.00% | 0 | 447 | 0.27 | -0.74 | 0.18 | -0.01 | 2/19/2025 | 2/21/2025 4:00:01 PM EST |
| 20.00 | 2.40 | 2.75 | 1.65 | 0.00 | 0.00% | 0 | 42 | 0.44 | -0.86 | 0.12 | 0.00 | 1/28/2025 | 2/21/2025 4:00:01 PM EST |
| 21.00 | 3.20 | 3.60 | 4.00 | 0.00 | 0.00% | 0 | 17 | 0.50 | -0.93 | 0.07 | 0.00 | 10/8/2024 | 2/21/2025 4:00:01 PM EST |
| 22.00 | 4.30 | 4.60 | % | 0 | 0 | 0.52 | -0.97 | 0.03 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 23.00 | 5.20 | 5.60 | 4.84 | 0.00 | 0.00% | 0 | 1 | 0.59 | -0.99 | 0.01 | 0.00 | 2/3/2025 | 2/21/2025 4:00:01 PM EST |
| 24.00 | 6.20 | 6.60 | 7.40 | 0.00 | 0.00% | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 9/5/2024 | 2/21/2025 4:00:01 PM EST |
| 25.00 | 7.20 | 7.70 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 30.00 | 12.30 | 12.70 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 35.00 | 17.20 | 17.60 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST |