Options Chain for INVESCO LTD SHS (IVZ) - $14.33 as of 5/5/2025 8:26:28 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 9.10 | 10.00 | % | 0 | 0 | 3.07 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 6.00 | 8.10 | 9.50 | % | 0 | 0 | 3.24 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 7.00 | 7.10 | 8.50 | % | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 8.00 | 6.20 | 7.50 | % | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 9.00 | 5.10 | 6.50 | % | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 10.00 | 4.10 | 5.50 | 3.70 | 0.00 | 0.00% | 0 | 1 | 1.74 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 3:59:56 PM EST |
| 11.00 | 3.30 | 3.50 | 2.65 | 0.00 | 0.00% | 0 | 60 | 0.69 | 0.99 | 0.04 | 0.00 | 4/23/2025 | 5/5/2025 3:59:56 PM EST |
| 12.00 | 2.25 | 2.90 | 2.34 | 0.00 | 0.00% | 0 | 3 | 0.82 | 0.90 | 0.11 | 0.00 | 4/25/2025 | 5/5/2025 3:59:56 PM EST |
| 13.00 | 1.45 | 1.60 | 1.65 | 0.00 | 0.00% | 0 | 58 | 0.39 | 0.77 | 0.16 | 0.00 | 5/2/2025 | 5/5/2025 3:59:56 PM EST |
| 14.00 | 0.80 | 0.90 | 0.95 | 0.00 | 0.00% | 0 | 240 | 0.37 | 0.57 | 0.22 | -0.01 | 5/2/2025 | 5/5/2025 3:59:56 PM EST |
| 15.00 | 0.30 | 0.40 | 0.40 | -0.01 | -2.44% | 6 | 3,029 | 0.33 | 0.34 | 0.22 | -0.01 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 16.00 | 0.10 | 0.15 | 0.20 | +0.05 | +33.34% | 2 | 197 | 0.32 | 0.16 | 0.15 | 0.00 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 17.00 | 0.00 | 0.10 | 0.09 | 0.00 | 0.00% | 0 | 21 | 0.39 | 0.06 | 0.08 | 0.00 | 5/2/2025 | 5/5/2025 3:59:56 PM EST |
| 18.00 | 0.00 | 0.20 | % | 0 | 0 | 0.57 | 0.02 | 0.03 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 19.00 | 0.00 | 0.30 | % | 0 | 0 | 0.75 | 0.01 | 0.01 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 20.00 | 0.00 | 0.30 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 21.00 | 0.00 | 0.05 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 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 | 0.30 | % | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 6.00 | 0.00 | 0.30 | % | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 7.00 | 0.00 | 0.30 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 8.00 | 0.00 | 0.30 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 9.00 | 0.00 | 0.30 | 0.13 | 0.00 | 0.00% | 0 | 60 | 1.15 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 3:59:56 PM EST |
| 10.00 | 0.00 | 0.35 | 0.12 | 0.00 | 0.00% | 0 | 1 | 1.00 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/5/2025 3:59:56 PM EST |
| 11.00 | 0.05 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 12 | 0.53 | -0.01 | 0.04 | 0.00 | 4/22/2025 | 5/5/2025 3:59:56 PM EST |
| 12.00 | 0.10 | 0.25 | 0.15 | -0.10 | -40.00% | 11 | 269 | 0.48 | -0.10 | 0.11 | 0.00 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 13.00 | 0.25 | 0.40 | 0.30 | 0.00 | 0.00% | 0 | 157 | 0.40 | -0.23 | 0.16 | 0.00 | 5/2/2025 | 5/5/2025 3:59:56 PM EST |
| 14.00 | 0.60 | 0.70 | 0.55 | -0.05 | -8.34% | 1 | 31 | 0.37 | -0.43 | 0.22 | -0.01 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 15.00 | 1.10 | 1.25 | 1.10 | 0.00 | 0.00% | 0 | 92 | 0.34 | -0.66 | 0.22 | -0.01 | 5/2/2025 | 5/5/2025 3:59:56 PM EST |
| 16.00 | 1.85 | 2.00 | 2.45 | 0.00 | 0.00% | 0 | 21 | 0.31 | -0.84 | 0.15 | 0.00 | 4/30/2025 | 5/5/2025 3:59:56 PM EST |
| 17.00 | 2.55 | 3.20 | % | 0 | 0 | 0.64 | -0.94 | 0.08 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 18.00 | 3.80 | 4.10 | % | 0 | 0 | 0.52 | -0.98 | 0.03 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 19.00 | 4.50 | 5.10 | % | 0 | 0 | 0.78 | -0.99 | 0.01 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 20.00 | 5.80 | 6.00 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 21.00 | 6.50 | 7.10 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST |