Options Chain for INVESCO LTD SHS (IVZ) - $23.57 as of 4/10/2026 6:20:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 11.30 | 12.40 | 11.85 | % | 0.91 | 0 | 0 | 8.10 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:56 PM EST | |||
| 14.00 | 10.50 | 11.40 | 10.95 | 9.50 | 0.00 | 0.00% | 0.78 | 0 | 3 | 7.35 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 4/15/2026 3:59:56 PM EST |
| 15.00 | 9.40 | 10.40 | 9.90 | 8.70 | 0.00 | 0.00% | 0.66 | 0 | 1 | 6.66 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 4/15/2026 3:59:56 PM EST |
| 16.00 | 8.40 | 9.40 | 8.90 | 7.60 | 0.00 | 0.00% | 0.56 | 0 | 2 | 6.00 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 4/15/2026 3:59:56 PM EST |
| 17.00 | 7.40 | 8.40 | 7.90 | 6.67 | 0.00 | 0.00% | 0.46 | 0 | 5 | 5.38 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 3:59:56 PM EST |
| 18.00 | 6.40 | 7.40 | 6.90 | 5.65 | 0.00 | 0.00% | 0.38 | 0 | 9 | 4.79 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 4/15/2026 3:59:56 PM EST |
| 19.00 | 5.40 | 6.40 | 5.90 | 5.63 | 0.00 | 0.00% | 0.31 | 0 | 34 | 4.22 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/15/2026 3:59:56 PM EST |
| 20.00 | 4.50 | 5.40 | 4.95 | 4.90 | +1.30 | +36.12% | 0.25 | 1 | 38 | 3.67 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:56 PM EST |
| 21.00 | 3.30 | 4.40 | 3.85 | 2.05 | 0.00 | 0.00% | 0.18 | 0 | 38 | 3.13 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/15/2026 3:59:56 PM EST |
| 22.00 | 2.40 | 3.40 | 2.90 | 2.22 | 0.00 | 0.00% | 0.13 | 0 | 80 | 2.59 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/15/2026 3:59:56 PM EST |
| 23.00 | 1.60 | 2.20 | 1.90 | 1.92 | +0.64 | +50.00% | 0.08 | 1 | 5,407 | 1.72 | 0.97 | 0.11 | -0.02 | 4/15/2026 | 4/15/2026 3:59:56 PM EST |
| 24.00 | 0.60 | 0.95 | 0.78 | 0.92 | -0.13 | -12.39% | 0.03 | 2 | 19,259 | 0.80 | 0.77 | 0.33 | -0.07 | 4/15/2026 | 4/15/2026 3:59:56 PM EST |
| 25.00 | 0.05 | 0.40 | 0.23 | 0.25 | -0.10 | -28.58% | 0.01 | 13 | 16,260 | 0.48 | 0.37 | 0.43 | -0.08 | 4/15/2026 | 4/15/2026 3:59:56 PM EST |
| 26.00 | 0.00 | 0.15 | 0.08 | 0.08 | +0.03 | +60.00% | 0.00 | 1 | 408 | 0.70 | 0.07 | 0.15 | -0.02 | 4/15/2026 | 4/15/2026 3:59:56 PM EST |
| 27.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 610 | 1.25 | 0.01 | 0.02 | 0.00 | 4/13/2026 | 4/15/2026 3:59:56 PM EST |
| 28.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 1 | 25,332 | 1.09 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:56 PM EST |
| 29.00 | 0.00 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,563 | 1.95 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 3:59:56 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 23,666 | 1.53 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:56 PM EST |
| 31.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 8,120 | 1.73 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:56 PM EST | |||
| 32.00 | 0.00 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 107 | 1.91 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/15/2026 3:59:56 PM EST |
| 33.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 78 | 2.10 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:56 PM EST | |||
| 34.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 81 | 3.42 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:56 PM EST | |||
| 35.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 105 | 3.63 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:56 PM EST | |||
| 36.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 3.82 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 0.35 | 0.18 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/15/2026 3:59:56 PM EST |
| 14.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:56 PM EST | |||
| 15.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 5 | 5.24 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 3:59:56 PM EST |
| 16.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 4 | 4.69 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:56 PM EST | |||
| 17.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 17 | 4.17 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/15/2026 3:59:56 PM EST |
| 18.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 47 | 3.67 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 4/15/2026 3:59:56 PM EST |
| 19.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 182 | 2.88 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/15/2026 3:59:56 PM EST |
| 20.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 173 | 2.72 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/15/2026 3:59:56 PM EST |
| 21.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 226 | 2.38 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 3:59:56 PM EST |
| 22.00 | 0.05 | 0.40 | 0.23 | 0.07 | +0.02 | +40.00% | 0.01 | 10 | 174 | 1.30 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:56 PM EST |
| 23.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 862 | 0.99 | -0.03 | 0.11 | -0.02 | 4/13/2026 | 4/15/2026 3:59:56 PM EST |
| 24.00 | 0.05 | 0.40 | 0.23 | 0.16 | +0.01 | +6.67% | 0.01 | 1 | 172 | 0.66 | -0.23 | 0.33 | -0.07 | 4/15/2026 | 4/15/2026 3:59:56 PM EST |
| 25.00 | 0.45 | 0.65 | 0.55 | 0.44 | -0.01 | -2.23% | 0.02 | 1 | 109 | 0.50 | -0.63 | 0.43 | -0.08 | 4/15/2026 | 4/15/2026 3:59:56 PM EST |
| 26.00 | 0.80 | 1.75 | 1.28 | 2.31 | 0.00 | 0.00% | 0.05 | 0 | 141 | 1.21 | -0.93 | 0.15 | -0.02 | 4/10/2026 | 4/15/2026 3:59:56 PM EST |
| 27.00 | 1.75 | 2.50 | 2.13 | 3.98 | 0.00 | 0.00% | 0.08 | 0 | 48 | 1.09 | -0.99 | 0.02 | 0.00 | 4/6/2026 | 4/15/2026 3:59:56 PM EST |
| 28.00 | 2.80 | 3.60 | 3.20 | 4.65 | 0.00 | 0.00% | 0.11 | 0 | 87 | 1.62 | -1.00 | 0.00 | 0.00 | 4/6/2026 | 4/15/2026 3:59:56 PM EST |
| 29.00 | 3.80 | 4.60 | 4.20 | 3.91 | -1.84 | -32.00% | 0.14 | 1 | 4 | 1.91 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:56 PM EST |
| 30.00 | 4.80 | 5.60 | 5.20 | % | 0.17 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:56 PM EST | |||
| 31.00 | 5.70 | 6.70 | 6.20 | % | 0.20 | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:56 PM EST | |||
| 32.00 | 6.80 | 7.60 | 7.20 | % | 0.23 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:56 PM EST | |||
| 33.00 | 7.60 | 8.90 | 8.25 | % | 0.25 | 0 | 0 | 3.63 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:56 PM EST | |||
| 34.00 | 8.60 | 9.60 | 9.10 | % | 0.27 | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:56 PM EST | |||
| 35.00 | 9.70 | 10.90 | 10.30 | % | 0.29 | 0 | 0 | 4.08 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:56 PM EST | |||
| 36.00 | 10.60 | 11.70 | 11.15 | % | 0.31 | 0 | 0 | 3.78 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:56 PM EST |