Options Chain for INVESCO LTD SHS (IVZ) - $14.72 as of 6/20/2025 3:44:23 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.00 | 7.50 | 9.10 | % | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:02 PM EST | |||
| 8.00 | 6.70 | 8.10 | % | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:02 PM EST | |||
| 9.00 | 5.70 | 6.50 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:02 PM EST | |||
| 10.00 | 4.70 | 6.00 | % | 0 | 0 | 1.61 | 0.99 | 0.02 | 0.00 | 6/20/2025 4:00:02 PM EST | |||
| 11.00 | 3.60 | 4.90 | % | 0 | 0 | 1.31 | 0.94 | 0.04 | 0.00 | 6/20/2025 4:00:02 PM EST | |||
| 12.00 | 2.70 | 3.60 | % | 0 | 0 | 0.91 | 0.88 | 0.07 | 0.00 | 6/20/2025 4:00:02 PM EST | |||
| 13.00 | 2.05 | 2.40 | % | 0 | 0 | 0.51 | 0.79 | 0.11 | -0.01 | 6/20/2025 4:00:02 PM EST | |||
| 14.00 | 1.30 | 1.70 | 1.35 | % | 5 | 0 | 0.48 | 0.66 | 0.15 | -0.01 | 6/20/2025 | 6/20/2025 4:00:02 PM EST | |
| 15.00 | 0.45 | 0.80 | 0.75 | % | 5 | 0 | 0.31 | 0.49 | 0.18 | -0.01 | 6/20/2025 | 6/20/2025 4:00:02 PM EST | |
| 16.00 | 0.30 | 0.35 | 0.30 | % | 1 | 0 | 0.33 | 0.31 | 0.17 | -0.01 | 6/20/2025 | 6/20/2025 4:00:02 PM EST | |
| 17.00 | 0.05 | 0.20 | % | 0 | 0 | 0.30 | 0.16 | 0.13 | 0.00 | 6/20/2025 4:00:02 PM EST | |||
| 18.00 | 0.00 | 0.30 | % | 0 | 0 | 0.52 | 0.08 | 0.08 | 0.00 | 6/20/2025 4:00:02 PM EST | |||
| 19.00 | 0.00 | 0.35 | % | 0 | 0 | 0.64 | 0.04 | 0.04 | 0.00 | 6/20/2025 4:00:02 PM EST | |||
| 20.00 | 0.00 | 0.30 | % | 0 | 0 | 0.69 | 0.01 | 0.02 | 0.00 | 6/20/2025 4:00:02 PM EST | |||
| 21.00 | 0.00 | 0.30 | % | 0 | 0 | 0.76 | 0.00 | 0.01 | 0.00 | 6/20/2025 4:00:02 PM EST | |||
| 22.00 | 0.00 | 0.30 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:02 PM EST | |||
| 23.00 | 0.00 | 0.30 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:02 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 | 0.30 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:02 PM EST | |||
| 8.00 | 0.00 | 0.30 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:02 PM EST | |||
| 9.00 | 0.00 | 0.30 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:02 PM EST | |||
| 10.00 | 0.00 | 0.35 | % | 0 | 0 | 0.96 | -0.01 | 0.02 | 0.00 | 6/20/2025 4:00:02 PM EST | |||
| 11.00 | 0.05 | 0.15 | % | 0 | 0 | 0.47 | -0.06 | 0.04 | 0.00 | 6/20/2025 4:00:02 PM EST | |||
| 12.00 | 0.05 | 0.40 | % | 0 | 0 | 0.50 | -0.12 | 0.07 | 0.00 | 6/20/2025 4:00:02 PM EST | |||
| 13.00 | 0.15 | 0.35 | % | 0 | 0 | 0.40 | -0.21 | 0.11 | -0.01 | 6/20/2025 4:00:02 PM EST | |||
| 14.00 | 0.45 | 0.90 | 0.49 | 0.00 | 0.00% | 0 | 12 | 0.37 | -0.34 | 0.15 | -0.01 | 6/18/2025 | 6/20/2025 4:00:02 PM EST |
| 15.00 | 0.90 | 1.00 | % | 0 | 0 | 0.36 | -0.51 | 0.18 | -0.01 | 6/20/2025 4:00:02 PM EST | |||
| 16.00 | 1.50 | 1.65 | % | 0 | 0 | 0.35 | -0.69 | 0.17 | -0.01 | 6/20/2025 4:00:02 PM EST | |||
| 17.00 | 2.25 | 2.50 | % | 0 | 0 | 0.54 | -0.84 | 0.13 | 0.00 | 6/20/2025 4:00:02 PM EST | |||
| 18.00 | 2.95 | 3.40 | % | 0 | 0 | 0.53 | -0.92 | 0.08 | 0.00 | 6/20/2025 4:00:02 PM EST | |||
| 19.00 | 3.90 | 4.60 | % | 0 | 0 | 0.90 | -0.96 | 0.04 | 0.00 | 6/20/2025 4:00:02 PM EST | |||
| 20.00 | 5.00 | 5.40 | % | 0 | 0 | 0.89 | -0.99 | 0.02 | 0.00 | 6/20/2025 4:00:02 PM EST | |||
| 21.00 | 6.10 | 6.60 | % | 0 | 0 | 0.78 | -1.00 | 0.01 | 0.00 | 6/20/2025 4:00:02 PM EST | |||
| 22.00 | 6.90 | 7.60 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 6/20/2025 4:00:02 PM EST | |||
| 23.00 | 7.90 | 8.50 | % | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 6/20/2025 4:00:02 PM EST |