Options Chain for INVESCO LTD SHS (IVZ) - $14.28 as of 5/27/2025 4:25:27 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 9.60 | 10.40 | % | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 7.00 | 7.60 | 8.60 | % | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 8.00 | 6.50 | 7.10 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 9.00 | 5.80 | 6.40 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 10.00 | 4.80 | 5.00 | 4.50 | 0.00 | 0.00% | 0 | 30 | 0.77 | 0.99 | 0.01 | 0.00 | 5/23/2025 | 5/27/2025 2:58:55 PM EST |
| 11.00 | 3.60 | 4.50 | 2.80 | 0.00 | 0.00% | 0 | 0 | 1.04 | 0.96 | 0.03 | 0.00 | 4/23/2025 | 5/27/2025 2:58:55 PM EST |
| 12.00 | 2.75 | 3.10 | 2.61 | 0.00 | 0.00% | 0 | 0 | 0.56 | 0.91 | 0.06 | -0.01 | 5/5/2025 | 5/27/2025 2:58:55 PM EST |
| 13.00 | 2.00 | 2.15 | 1.75 | 0.00 | 0.00% | 0 | 177 | 0.40 | 0.83 | 0.11 | -0.01 | 4/23/2025 | 5/27/2025 2:58:55 PM EST |
| 14.00 | 1.25 | 1.40 | 1.25 | 0.00 | 0.00% | 0 | 320 | 0.38 | 0.69 | 0.17 | -0.01 | 5/22/2025 | 5/27/2025 2:58:55 PM EST |
| 15.00 | 0.65 | 0.75 | 0.68 | +0.13 | +23.64% | 9 | 235 | 0.34 | 0.50 | 0.22 | -0.01 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 16.00 | 0.25 | 0.35 | 0.30 | +0.05 | +20.00% | 28 | 588 | 0.31 | 0.28 | 0.20 | -0.01 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 17.00 | 0.05 | 0.15 | 0.07 | -0.03 | -30.00% | 10 | 1,213 | 0.29 | 0.12 | 0.13 | 0.00 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 18.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 860 | 0.38 | 0.04 | 0.06 | 0.00 | 5/21/2025 | 5/27/2025 2:58:55 PM EST |
| 19.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 29 | 699 | 0.45 | 0.01 | 0.02 | 0.00 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 20.00 | 0.00 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 889 | 0.70 | 0.00 | 0.01 | 0.00 | 4/25/2025 | 5/27/2025 2:58:55 PM EST |
| 21.00 | 0.00 | 0.30 | 0.30 | 0.00 | 0.00% | 0 | 1,771 | 0.77 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/27/2025 2:58:55 PM EST |
| 22.00 | 0.00 | 0.30 | 0.06 | 0.00 | 0.00% | 0 | 131 | 0.84 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/27/2025 2:58:55 PM EST |
| 23.00 | 0.00 | 0.25 | 0.12 | 0.00 | 0.00% | 0 | 537 | 0.86 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 5/27/2025 2:58:55 PM EST |
| 24.00 | 0.00 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 10 | 0.96 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 5/27/2025 2:58:55 PM EST |
| 25.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.71 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 5/27/2025 2:58:55 PM EST |
| 26.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.07 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 5/27/2025 2:58:55 PM EST |
| 30.00 | 0.00 | 0.30 | 0.01 | 0.00 | 0.00% | 0 | 1 | 1.26 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 5/27/2025 2:58:55 PM EST |
| 35.00 | 0.00 | 0.05 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 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 | 2.21 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 7.00 | 0.00 | 0.30 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 8.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 10 | 1.36 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/27/2025 2:58:55 PM EST |
| 9.00 | 0.00 | 0.05 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 10.00 | 0.00 | 0.35 | 0.30 | 0.00 | 0.00% | 0 | 2 | 1.01 | -0.01 | 0.01 | 0.00 | 4/17/2025 | 5/27/2025 2:58:55 PM EST |
| 11.00 | 0.05 | 0.10 | 0.21 | 0.00 | 0.00% | 0 | 97 | 0.53 | -0.04 | 0.03 | 0.00 | 5/1/2025 | 5/27/2025 2:58:55 PM EST |
| 12.00 | 0.10 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 834 | 0.43 | -0.09 | 0.06 | -0.01 | 5/20/2025 | 5/27/2025 2:58:55 PM EST |
| 13.00 | 0.20 | 0.25 | 0.25 | -0.05 | -16.67% | 29 | 239 | 0.41 | -0.17 | 0.11 | -0.01 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 14.00 | 0.40 | 0.50 | 0.60 | 0.00 | 0.00% | 0 | 2,182 | 0.37 | -0.31 | 0.17 | -0.01 | 5/23/2025 | 5/27/2025 2:58:55 PM EST |
| 15.00 | 0.75 | 0.90 | 1.07 | 0.00 | 0.00% | 0 | 444 | 0.33 | -0.50 | 0.22 | -0.01 | 5/23/2025 | 5/27/2025 2:58:55 PM EST |
| 16.00 | 1.35 | 1.50 | 1.14 | 0.00 | 0.00% | 0 | 605 | 0.32 | -0.72 | 0.20 | -0.01 | 5/15/2025 | 5/27/2025 2:58:55 PM EST |
| 17.00 | 2.20 | 2.30 | 2.63 | 0.00 | 0.00% | 0 | 711 | 0.35 | -0.88 | 0.13 | 0.00 | 5/23/2025 | 5/27/2025 2:58:55 PM EST |
| 18.00 | 3.10 | 3.30 | 2.60 | 0.00 | 0.00% | 0 | 126 | 0.44 | -0.96 | 0.06 | 0.00 | 3/20/2025 | 5/27/2025 2:58:55 PM EST |
| 19.00 | 4.10 | 4.40 | 2.30 | 0.00 | 0.00% | 0 | 201 | 0.61 | -0.99 | 0.02 | 0.00 | 2/26/2025 | 5/27/2025 2:58:55 PM EST |
| 20.00 | 5.10 | 5.30 | 7.70 | 0.00 | 0.00% | 0 | 1 | 0.60 | -1.00 | 0.01 | 0.00 | 4/7/2025 | 5/27/2025 2:58:55 PM EST |
| 21.00 | 6.10 | 6.50 | 2.80 | 0.00 | 0.00% | 0 | 1 | 0.84 | -1.00 | 0.00 | 0.00 | 2/11/2025 | 5/27/2025 2:58:55 PM EST |
| 22.00 | 7.00 | 7.40 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 23.00 | 8.10 | 8.50 | 4.10 | 0.00 | 0.00% | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 1/30/2025 | 5/27/2025 2:58:55 PM EST |
| 24.00 | 9.00 | 9.40 | 10.50 | 0.00 | 0.00% | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 4/23/2025 | 5/27/2025 2:58:55 PM EST |
| 25.00 | 10.00 | 10.50 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 26.00 | 11.10 | 11.50 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 30.00 | 15.00 | 15.50 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 35.00 | 19.90 | 20.40 | 21.40 | 0.00 | 0.00% | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 4/23/2025 | 5/27/2025 2:58:55 PM EST |