Options Chain for INVESCO LTD SHS (IVZ) - $15.19 as of 3/28/2025 8:12:56 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.00 | 7.90 | 9.10 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 8.00 | 6.90 | 8.10 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 9.00 | 6.10 | 7.10 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 10.00 | 5.20 | 6.10 | % | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 11.00 | 4.20 | 5.10 | % | 0 | 0 | 0.65 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 12.00 | 3.20 | 4.00 | % | 0 | 0 | 1.08 | 0.95 | 0.06 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 13.00 | 2.35 | 2.45 | % | 0 | 0 | 0.47 | 0.87 | 0.10 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 14.00 | 1.50 | 1.65 | % | 0 | 0 | 0.41 | 0.74 | 0.16 | -0.01 | 3/28/2025 4:00:01 PM EST | |||
| 15.00 | 0.85 | 0.95 | 0.85 | -0.25 | -22.73% | 20 | 26 | 0.37 | 0.56 | 0.20 | -0.01 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 16.00 | 0.35 | 0.45 | 0.62 | 0.00 | 0.00% | 0 | 11 | 0.33 | 0.35 | 0.20 | -0.01 | 3/26/2025 | 3/28/2025 4:00:01 PM EST |
| 17.00 | 0.15 | 0.20 | 0.15 | -0.05 | -25.00% | 1 | 133 | 0.33 | 0.18 | 0.14 | 0.00 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 18.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 98 | 0.37 | 0.08 | 0.08 | 0.00 | 3/26/2025 | 3/28/2025 4:00:01 PM EST |
| 19.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 4 | 0.57 | 0.03 | 0.04 | 0.00 | 3/24/2025 | 3/28/2025 4:00:01 PM EST |
| 20.00 | 0.00 | 0.25 | % | 0 | 0 | 0.66 | 0.01 | 0.02 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 21.00 | 0.00 | 0.20 | % | 0 | 0 | 0.69 | 0.00 | 0.01 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 22.00 | 0.00 | 0.20 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 23.00 | 0.00 | 0.20 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 25.00 | 0.00 | 0.20 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 30.00 | 0.00 | 0.20 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.00 | 0.00 | 0.20 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 8.00 | 0.00 | 0.20 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 9.00 | 0.00 | 0.20 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 10.00 | 0.00 | 0.25 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 11.00 | 0.00 | 0.25 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 12.00 | 0.00 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 60 | 0.53 | -0.05 | 0.06 | 0.00 | 3/21/2025 | 3/28/2025 4:00:01 PM EST |
| 13.00 | 0.10 | 0.25 | 0.13 | 0.00 | 0.00% | 0 | 8 | 0.42 | -0.13 | 0.10 | 0.00 | 3/27/2025 | 3/28/2025 4:00:01 PM EST |
| 14.00 | 0.30 | 0.45 | 0.30 | +0.05 | +20.00% | 2 | 44 | 0.39 | -0.26 | 0.16 | -0.01 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 15.00 | 0.65 | 0.80 | 0.74 | +0.19 | +34.55% | 18 | 43 | 0.37 | -0.44 | 0.20 | -0.01 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 16.00 | 1.20 | 1.35 | 0.70 | 0.00 | 0.00% | 0 | 20 | 0.35 | -0.65 | 0.20 | -0.01 | 3/26/2025 | 3/28/2025 4:00:01 PM EST |
| 17.00 | 2.00 | 2.10 | 1.25 | 0.00 | 0.00% | 0 | 28 | 0.36 | -0.82 | 0.14 | 0.00 | 3/26/2025 | 3/28/2025 4:00:01 PM EST |
| 18.00 | 2.60 | 3.20 | % | 0 | 0 | 0.33 | -0.92 | 0.08 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 19.00 | 3.80 | 4.00 | 3.44 | 0.00 | 0.00% | 0 | 13 | 0.50 | -0.97 | 0.04 | 0.00 | 3/20/2025 | 3/28/2025 4:00:01 PM EST |
| 20.00 | 4.80 | 5.20 | % | 0 | 0 | 0.58 | -0.99 | 0.02 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 21.00 | 5.80 | 6.00 | % | 0 | 0 | 0.66 | -1.00 | 0.01 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 22.00 | 5.70 | 7.00 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 23.00 | 7.50 | 8.20 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 25.00 | 9.50 | 10.20 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 30.00 | 14.60 | 15.10 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST |