Options Chain for INVESCO LTD SHS (IVZ) - $25.38 as of 4/24/2026 6:43:26 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.00 | 8.10 | 9.40 | 8.75 | % | 0.51 | 0 | 0 | 1.17 | 0.99 | 0.01 | 0.00 | 4/24/2026 4:00:07 PM EST | |||
| 18.00 | 7.10 | 8.40 | 7.75 | % | 0.43 | 0 | 0 | 1.05 | 0.95 | 0.02 | 0.00 | 4/24/2026 4:00:07 PM EST | |||
| 19.00 | 6.20 | 7.40 | 6.80 | % | 0.36 | 0 | 0 | 0.94 | 0.92 | 0.03 | -0.01 | 4/24/2026 4:00:07 PM EST | |||
| 20.00 | 5.30 | 6.20 | 5.75 | 5.15 | 0.00 | 0.00% | 0.29 | 0 | 3 | 0.75 | 0.90 | 0.03 | -0.01 | 4/20/2026 | 4/24/2026 4:00:07 PM EST |
| 21.00 | 4.50 | 5.20 | 4.85 | % | 0.23 | 0 | 0 | 0.65 | 0.86 | 0.05 | -0.01 | 4/24/2026 4:00:07 PM EST | |||
| 22.00 | 3.60 | 4.50 | 4.05 | % | 0.18 | 0 | 0 | 0.47 | 0.81 | 0.06 | -0.01 | 4/24/2026 4:00:07 PM EST | |||
| 23.00 | 3.00 | 3.30 | 3.15 | 2.77 | 0.00 | 0.00% | 0.14 | 0 | 44 | 0.44 | 0.75 | 0.07 | -0.01 | 4/17/2026 | 4/24/2026 4:00:07 PM EST |
| 24.00 | 2.30 | 2.60 | 2.45 | 2.45 | 0.00 | 0.00% | 0.10 | 0 | 5 | 0.43 | 0.67 | 0.09 | -0.01 | 4/23/2026 | 4/24/2026 4:00:07 PM EST |
| 25.00 | 1.65 | 2.00 | 1.83 | 1.87 | +0.16 | +9.36% | 0.07 | 50 | 9 | 0.41 | 0.57 | 0.10 | -0.01 | 4/24/2026 | 4/24/2026 4:00:07 PM EST |
| 26.00 | 1.15 | 1.45 | 1.30 | 1.34 | +0.10 | +8.07% | 0.05 | 1 | 33 | 0.39 | 0.47 | 0.11 | -0.01 | 4/24/2026 | 4/24/2026 4:00:07 PM EST |
| 27.00 | 0.80 | 1.05 | 0.93 | 1.00 | +0.15 | +17.65% | 0.03 | 1 | 96 | 0.39 | 0.37 | 0.10 | -0.01 | 4/24/2026 | 4/24/2026 4:00:07 PM EST |
| 28.00 | 0.50 | 0.75 | 0.63 | 0.67 | +0.12 | +21.82% | 0.02 | 1 | 23 | 0.39 | 0.28 | 0.09 | -0.01 | 4/24/2026 | 4/24/2026 4:00:07 PM EST |
| 29.00 | 0.30 | 0.55 | 0.43 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.38 | 0.22 | 0.07 | -0.01 | 4/22/2026 | 4/24/2026 4:00:07 PM EST |
| 30.00 | 0.15 | 0.40 | 0.28 | 0.30 | +0.05 | +20.00% | 0.01 | 1 | 71 | 0.38 | 0.17 | 0.06 | -0.01 | 4/24/2026 | 4/24/2026 4:00:07 PM EST |
| 31.00 | 0.10 | 0.40 | 0.25 | % | 0.01 | 0 | 0 | 0.41 | 0.13 | 0.05 | -0.01 | 4/24/2026 4:00:07 PM EST | |||
| 32.00 | 0.05 | 0.40 | 0.23 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 37 | 0.43 | 0.10 | 0.04 | -0.01 | 4/22/2026 | 4/24/2026 4:00:07 PM EST |
| 33.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.56 | 0.06 | 0.03 | 0.00 | 4/24/2026 4:00:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 0.91 | -0.01 | 0.01 | 0.00 | 4/24/2026 4:00:07 PM EST | |||
| 18.00 | 0.05 | 0.50 | 0.28 | % | 0.02 | 0 | 0 | 0.66 | -0.05 | 0.02 | 0.00 | 4/24/2026 4:00:07 PM EST | |||
| 19.00 | 0.10 | 0.50 | 0.30 | % | 0.02 | 0 | 0 | 0.60 | -0.08 | 0.03 | -0.01 | 4/24/2026 4:00:07 PM EST | |||
| 20.00 | 0.15 | 0.50 | 0.33 | % | 0.02 | 0 | 0 | 0.55 | -0.10 | 0.03 | -0.01 | 4/24/2026 4:00:07 PM EST | |||
| 21.00 | 0.20 | 0.45 | 0.33 | % | 0.02 | 0 | 0 | 0.47 | -0.14 | 0.05 | -0.01 | 4/24/2026 4:00:07 PM EST | |||
| 22.00 | 0.35 | 0.60 | 0.48 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 38 | 0.45 | -0.19 | 0.06 | -0.01 | 4/22/2026 | 4/24/2026 4:00:07 PM EST |
| 23.00 | 0.50 | 0.80 | 0.65 | 0.56 | % | 0.03 | 1 | 0 | 0.42 | -0.25 | 0.07 | -0.01 | 4/24/2026 | 4/24/2026 4:00:07 PM EST | |
| 24.00 | 0.80 | 1.15 | 0.98 | 1.03 | 0.00 | 0.00% | 0.04 | 0 | 14 | 0.42 | -0.33 | 0.09 | -0.01 | 4/22/2026 | 4/24/2026 4:00:07 PM EST |
| 25.00 | 1.20 | 1.55 | 1.38 | 1.30 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.41 | -0.43 | 0.10 | -0.01 | 4/23/2026 | 4/24/2026 4:00:07 PM EST |
| 26.00 | 1.65 | 2.00 | 1.83 | % | 0.07 | 0 | 0 | 0.38 | -0.53 | 0.11 | -0.01 | 4/24/2026 4:00:07 PM EST | |||
| 27.00 | 2.25 | 2.60 | 2.43 | 2.35 | % | 0.09 | 1 | 0 | 0.37 | -0.63 | 0.10 | -0.01 | 4/24/2026 | 4/24/2026 4:00:07 PM EST | |
| 28.00 | 3.00 | 3.30 | 3.15 | 4.80 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.37 | -0.72 | 0.09 | -0.01 | 4/16/2026 | 4/24/2026 4:00:07 PM EST |
| 29.00 | 3.40 | 4.40 | 3.90 | % | 0.13 | 0 | 0 | 0.52 | -0.78 | 0.07 | -0.01 | 4/24/2026 4:00:07 PM EST | |||
| 30.00 | 4.30 | 5.40 | 4.85 | % | 0.16 | 0 | 0 | 0.58 | -0.83 | 0.06 | -0.01 | 4/24/2026 4:00:07 PM EST | |||
| 31.00 | 5.10 | 6.20 | 5.65 | % | 0.18 | 0 | 0 | 0.58 | -0.87 | 0.05 | -0.01 | 4/24/2026 4:00:07 PM EST | |||
| 32.00 | 5.90 | 7.20 | 6.55 | % | 0.20 | 0 | 0 | 0.63 | -0.90 | 0.04 | -0.01 | 4/24/2026 4:00:07 PM EST | |||
| 33.00 | 6.90 | 8.30 | 7.60 | % | 0.23 | 0 | 0 | 0.74 | -0.94 | 0.03 | 0.00 | 4/24/2026 4:00:07 PM EST |