Options Chain for INVESCO LTD SHS (IVZ) - $27.61 as of 5/28/2026 2:23:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 12.00 | 13.50 | 12.75 | 9.60 | 0.00 | 0.00% | 0.85 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 5/28/2026 1:59:02 PM EST |
| 16.00 | 11.00 | 12.30 | 11.65 | % | 0.73 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 5/28/2026 1:59:02 PM EST | |||
| 17.00 | 9.90 | 11.20 | 10.55 | 6.91 | 0.00 | 0.00% | 0.62 | 0 | 1 | 0.93 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 5/28/2026 1:59:02 PM EST |
| 18.00 | 9.10 | 10.30 | 9.70 | 9.95 | 0.00 | 0.00% | 0.54 | 0 | 7 | 0.98 | 0.99 | 0.00 | 0.00 | 5/13/2026 | 5/28/2026 1:59:02 PM EST |
| 19.00 | 8.10 | 9.20 | 8.65 | 9.15 | 0.00 | 0.00% | 0.46 | 0 | 8 | 0.82 | 0.98 | 0.01 | 0.00 | 5/12/2026 | 5/28/2026 1:59:02 PM EST |
| 20.00 | 7.10 | 8.20 | 7.65 | 7.70 | 0.00 | 0.00% | 0.38 | 0 | 14 | 0.73 | 0.97 | 0.01 | -0.01 | 5/22/2026 | 5/28/2026 1:59:02 PM EST |
| 21.00 | 6.30 | 7.30 | 6.80 | % | 0.32 | 0 | 4 | 0.70 | 0.94 | 0.02 | -0.01 | 5/28/2026 1:59:02 PM EST | |||
| 22.00 | 5.30 | 6.30 | 5.80 | 6.00 | 0.00 | 0.00% | 0.26 | 0 | 1,513 | 0.61 | 0.91 | 0.03 | -0.01 | 5/11/2026 | 5/28/2026 1:59:02 PM EST |
| 23.00 | 4.50 | 5.40 | 4.95 | 4.80 | 0.00 | 0.00% | 0.22 | 0 | 6,720 | 0.57 | 0.88 | 0.04 | -0.01 | 5/26/2026 | 5/28/2026 1:59:02 PM EST |
| 24.00 | 4.10 | 4.50 | 4.30 | 3.99 | 0.00 | 0.00% | 0.18 | 0 | 368 | 0.52 | 0.83 | 0.05 | -0.01 | 5/26/2026 | 5/28/2026 1:59:02 PM EST |
| 25.00 | 2.90 | 3.60 | 3.25 | 3.18 | 0.00 | 0.00% | 0.13 | 0 | 3,192 | 0.30 | 0.78 | 0.07 | -0.01 | 5/26/2026 | 5/28/2026 1:59:02 PM EST |
| 26.00 | 2.60 | 2.85 | 2.73 | 2.66 | 0.00 | 0.00% | 0.10 | 0 | 4,009 | 0.41 | 0.71 | 0.08 | -0.02 | 5/27/2026 | 5/28/2026 1:59:02 PM EST |
| 27.00 | 1.90 | 2.15 | 2.03 | 1.95 | +0.10 | +5.41% | 0.08 | 4 | 7,593 | 0.38 | 0.62 | 0.10 | -0.02 | 5/28/2026 | 5/28/2026 1:59:02 PM EST |
| 28.00 | 1.50 | 1.60 | 1.55 | 1.45 | +0.10 | +7.41% | 0.06 | 3 | 359 | 0.39 | 0.51 | 0.11 | -0.02 | 5/28/2026 | 5/28/2026 1:59:02 PM EST |
| 29.00 | 1.00 | 1.15 | 1.08 | 1.00 | +0.04 | +4.17% | 0.04 | 2 | 239 | 0.36 | 0.41 | 0.11 | -0.02 | 5/28/2026 | 5/28/2026 1:59:02 PM EST |
| 30.00 | 0.65 | 0.85 | 0.75 | 0.70 | -0.05 | -6.67% | 0.03 | 3 | 11,637 | 0.36 | 0.31 | 0.10 | -0.01 | 5/28/2026 | 5/28/2026 1:59:02 PM EST |
| 31.00 | 0.35 | 0.65 | 0.50 | 0.43 | 0.00 | 0.00% | 0.02 | 0 | 92 | 0.37 | 0.23 | 0.08 | -0.01 | 5/22/2026 | 5/28/2026 1:59:02 PM EST |
| 32.00 | 0.25 | 0.45 | 0.35 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.37 | 0.17 | 0.07 | -0.01 | 5/22/2026 | 5/28/2026 1:59:02 PM EST |
| 33.00 | 0.15 | 0.35 | 0.25 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 89 | 0.38 | 0.12 | 0.05 | -0.01 | 5/12/2026 | 5/28/2026 1:59:02 PM EST |
| 34.00 | 0.10 | 0.20 | 0.15 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.37 | 0.09 | 0.04 | -0.01 | 4/2/2026 | 5/28/2026 1:59:02 PM EST |
| 35.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.38 | 0.07 | 0.03 | -0.01 | 4/8/2026 | 5/28/2026 1:59:02 PM EST |
| 36.00 | 0.00 | 0.15 | 0.08 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.45 | 0.04 | 0.02 | 0.00 | 4/1/2026 | 5/28/2026 1:59:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.55 | 0.28 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 9 | 1.38 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/28/2026 1:59:02 PM EST |
| 16.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.11 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 5/28/2026 1:59:02 PM EST |
| 17.00 | 0.00 | 0.55 | 0.28 | 0.26 | 0.00 | 0.00% | 0.02 | 0 | 12 | 1.15 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 5/28/2026 1:59:02 PM EST |
| 18.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 13 | 1.02 | -0.01 | 0.00 | 0.00 | 5/28/2026 1:59:02 PM EST | |||
| 19.00 | 0.00 | 0.35 | 0.18 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.83 | -0.02 | 0.01 | 0.00 | 5/27/2026 | 5/28/2026 1:59:02 PM EST |
| 20.00 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 141 | 0.77 | -0.03 | 0.01 | -0.01 | 5/22/2026 | 5/28/2026 1:59:02 PM EST |
| 21.00 | 0.05 | 0.40 | 0.23 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 102 | 0.55 | -0.06 | 0.02 | -0.01 | 5/5/2026 | 5/28/2026 1:59:02 PM EST |
| 22.00 | 0.10 | 0.45 | 0.28 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 96 | 0.52 | -0.09 | 0.03 | -0.01 | 5/12/2026 | 5/28/2026 1:59:02 PM EST |
| 23.00 | 0.20 | 0.45 | 0.33 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 91 | 0.48 | -0.12 | 0.04 | -0.01 | 5/27/2026 | 5/28/2026 1:59:02 PM EST |
| 24.00 | 0.30 | 0.50 | 0.40 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 94 | 0.44 | -0.17 | 0.05 | -0.01 | 5/27/2026 | 5/28/2026 1:59:02 PM EST |
| 25.00 | 0.50 | 0.70 | 0.60 | 0.60 | -0.20 | -25.00% | 0.02 | 1 | 183 | 0.42 | -0.22 | 0.07 | -0.01 | 5/28/2026 | 5/28/2026 1:59:02 PM EST |
| 26.00 | 0.70 | 0.95 | 0.83 | 1.30 | 0.00 | 0.00% | 0.03 | 0 | 315 | 0.40 | -0.29 | 0.08 | -0.02 | 5/19/2026 | 5/28/2026 1:59:02 PM EST |
| 27.00 | 1.05 | 1.20 | 1.13 | 1.17 | 0.00 | 0.00% | 0.04 | 0 | 122 | 0.38 | -0.38 | 0.10 | -0.02 | 5/27/2026 | 5/28/2026 1:59:02 PM EST |
| 28.00 | 1.50 | 1.65 | 1.58 | 2.30 | 0.00 | 0.00% | 0.06 | 0 | 85 | 0.37 | -0.49 | 0.11 | -0.02 | 5/8/2026 | 5/28/2026 1:59:02 PM EST |
| 29.00 | 2.00 | 2.25 | 2.13 | 2.77 | 0.00 | 0.00% | 0.07 | 0 | 145 | 0.36 | -0.59 | 0.11 | -0.02 | 5/15/2026 | 5/28/2026 1:59:02 PM EST |
| 30.00 | 2.60 | 2.95 | 2.78 | 5.05 | 0.00 | 0.00% | 0.09 | 0 | 20 | 0.34 | -0.69 | 0.10 | -0.01 | 4/23/2026 | 5/28/2026 1:59:02 PM EST |
| 31.00 | 3.40 | 4.20 | 3.80 | % | 0.12 | 0 | 0 | 0.41 | -0.77 | 0.08 | -0.01 | 5/28/2026 1:59:02 PM EST | |||
| 32.00 | 4.20 | 5.00 | 4.60 | % | 0.14 | 0 | 0 | 0.55 | -0.83 | 0.07 | -0.01 | 5/28/2026 1:59:02 PM EST | |||
| 33.00 | 5.10 | 6.20 | 5.65 | % | 0.17 | 0 | 0 | 0.67 | -0.88 | 0.05 | -0.01 | 5/28/2026 1:59:02 PM EST | |||
| 34.00 | 6.00 | 7.20 | 6.60 | % | 0.19 | 0 | 0 | 0.73 | -0.91 | 0.04 | -0.01 | 5/28/2026 1:59:02 PM EST | |||
| 35.00 | 7.00 | 8.30 | 7.65 | 8.37 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.81 | -0.93 | 0.03 | -0.01 | 5/21/2026 | 5/28/2026 1:59:02 PM EST |
| 36.00 | 7.50 | 9.20 | 8.35 | % | 0.23 | 0 | 0 | 0.83 | -0.96 | 0.02 | 0.00 | 5/28/2026 1:59:02 PM EST |