Options Chain for INVESCO LTD SHS (IVZ) - $19.95 as of 7/21/2025 8:52:58 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.00 | 12.60 | 14.40 | 13.50 | % | 1.93 | 0 | 0 | 4.56 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:00 PM EST | |||
| 8.00 | 11.60 | 13.40 | 12.50 | % | 1.56 | 0 | 0 | 4.05 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:00 PM EST | |||
| 9.00 | 10.70 | 12.40 | 11.55 | % | 1.28 | 0 | 0 | 3.62 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:00 PM EST | |||
| 10.00 | 9.70 | 11.40 | 10.55 | % | 1.06 | 0 | 0 | 3.24 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:00 PM EST | |||
| 11.00 | 8.70 | 10.40 | 9.55 | % | 0.87 | 0 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:00 PM EST | |||
| 12.00 | 7.70 | 9.40 | 8.55 | % | 0.71 | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:00 PM EST | |||
| 13.00 | 6.70 | 8.30 | 7.50 | % | 0.58 | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:00 PM EST | |||
| 14.00 | 5.80 | 7.20 | 6.50 | 6.02 | 0.00 | 0.00% | 0.46 | 0 | 8 | 2.05 | 0.99 | 0.02 | 0.00 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 15.00 | 4.90 | 5.20 | 5.05 | 5.03 | 0.00 | 0.00% | 0.34 | 0 | 46 | 1.01 | 0.97 | 0.03 | 0.00 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 16.00 | 3.90 | 4.20 | 4.05 | 4.20 | 0.00 | 0.00% | 0.25 | 0 | 462 | 0.85 | 0.92 | 0.05 | -0.01 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 17.00 | 3.00 | 3.20 | 3.10 | 3.30 | 0.00 | 0.00% | 0.18 | 0 | 202 | 0.57 | 0.88 | 0.08 | -0.01 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 18.00 | 2.15 | 2.35 | 2.25 | 2.26 | 0.00 | 0.00% | 0.12 | 0 | 484 | 0.52 | 0.79 | 0.11 | -0.01 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 19.00 | 1.50 | 1.65 | 1.58 | 1.53 | 0.00 | 0.00% | 0.08 | 0 | 1,016 | 0.52 | 0.66 | 0.15 | -0.01 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 20.00 | 0.95 | 1.00 | 0.98 | 1.00 | 0.00 | 0.00% | 0.05 | 0 | 745 | 0.50 | 0.50 | 0.16 | -0.02 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 21.00 | 0.50 | 0.60 | 0.55 | 0.57 | 0.00 | 0.00% | 0.03 | 0 | 1,077 | 0.46 | 0.34 | 0.15 | -0.01 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 22.00 | 0.25 | 0.40 | 0.33 | 0.31 | 0.00 | 0.00% | 0.02 | 0 | 189 | 0.47 | 0.21 | 0.12 | -0.01 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 23.00 | 0.10 | 0.55 | 0.33 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 82 | 0.45 | 0.12 | 0.09 | -0.01 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 24.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 25.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 26.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 27.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 28.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 29.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 30.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 31.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 32.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 33.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 34.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 35.00 | % | 0.00 | 0 | 0 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.00 | 0.00 | 0.30 | 0.15 | % | 0.02 | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:00 PM EST | |||
| 8.00 | 0.00 | 0.30 | 0.15 | % | 0.02 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:00 PM EST | |||
| 9.00 | 0.00 | 0.30 | 0.15 | % | 0.02 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:00 PM EST | |||
| 10.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:00 PM EST | |||
| 11.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:00 PM EST | |||
| 12.00 | 0.00 | 0.30 | 0.15 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 80 | 1.44 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/18/2025 4:00:00 PM EST |
| 13.00 | 0.00 | 0.35 | 0.18 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.32 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 7/18/2025 4:00:00 PM EST |
| 14.00 | 0.05 | 0.10 | 0.08 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 92 | 0.77 | -0.01 | 0.02 | 0.00 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 15.00 | 0.05 | 0.20 | 0.13 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 59 | 0.70 | -0.03 | 0.03 | 0.00 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 16.00 | 0.00 | 0.15 | 0.08 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 1,009 | 0.51 | -0.08 | 0.05 | -0.01 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 17.00 | 0.10 | 0.30 | 0.20 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1,004 | 0.52 | -0.12 | 0.08 | -0.01 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 18.00 | 0.35 | 0.50 | 0.43 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 107 | 0.53 | -0.21 | 0.11 | -0.01 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 19.00 | 0.65 | 0.75 | 0.70 | 0.69 | 0.00 | 0.00% | 0.04 | 0 | 116 | 0.49 | -0.34 | 0.15 | -0.01 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 20.00 | 1.15 | 1.20 | 1.18 | 1.20 | 0.00 | 0.00% | 0.06 | 0 | 7,327 | 0.49 | -0.50 | 0.16 | -0.02 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 21.00 | 1.35 | 2.40 | 1.88 | 1.80 | 0.00 | 0.00% | 0.09 | 0 | 31 | 0.61 | -0.66 | 0.15 | -0.01 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 22.00 | 2.05 | 3.30 | 2.68 | 2.55 | 0.00 | 0.00% | 0.12 | 0 | 5 | 0.56 | -0.79 | 0.12 | -0.01 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 23.00 | 3.30 | 3.50 | 3.40 | 3.38 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.45 | -0.88 | 0.09 | -0.01 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 24.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 25.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 26.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 27.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 28.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 29.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 30.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 31.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 32.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 33.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 34.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 35.00 | % | 0.00 | 0 | 0 | EST |