Options Chain for INVESCO LTD SHS (IVZ) - $21.68 as of 7/29/2025 3:32:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 12.60 | 13.40 | 13.00 | % | 1.44 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:59:07 PM EST | |||
| 10.00 | 11.60 | 12.40 | 12.00 | % | 1.20 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:59:07 PM EST | |||
| 11.00 | 10.60 | 11.40 | 11.00 | % | 1.00 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:59:07 PM EST | |||
| 12.00 | 9.60 | 10.40 | 10.00 | % | 0.83 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:59:07 PM EST | |||
| 13.00 | 8.70 | 8.90 | 8.80 | % | 0.68 | 0 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:59:07 PM EST | |||
| 14.00 | 7.60 | 7.90 | 7.75 | % | 0.55 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:59:07 PM EST | |||
| 15.00 | 6.60 | 6.90 | 6.75 | 5.26 | 0.00 | 0.00% | 0.45 | 0 | 2 | 0.79 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 7/29/2025 2:59:07 PM EST |
| 16.00 | 5.60 | 5.90 | 5.75 | % | 0.36 | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:59:07 PM EST | |||
| 17.00 | 4.70 | 4.90 | 4.80 | 3.16 | 0.00 | 0.00% | 0.28 | 0 | 2 | 0.44 | 0.99 | 0.03 | 0.00 | 7/18/2025 | 7/29/2025 2:59:07 PM EST |
| 18.00 | 3.70 | 3.90 | 3.80 | 3.30 | 0.00 | 0.00% | 0.21 | 0 | 17 | 0.38 | 0.92 | 0.06 | 0.00 | 7/23/2025 | 7/29/2025 2:59:07 PM EST |
| 19.00 | 2.75 | 2.90 | 2.83 | 2.80 | 0.00 | 0.00% | 0.15 | 0 | 172 | 0.33 | 0.85 | 0.09 | -0.01 | 7/28/2025 | 7/29/2025 2:59:07 PM EST |
| 20.00 | 1.90 | 2.05 | 1.98 | 1.89 | -0.07 | -3.58% | 0.10 | 20 | 113 | 0.31 | 0.76 | 0.12 | -0.01 | 7/29/2025 | 7/29/2025 2:59:07 PM EST |
| 21.00 | 1.25 | 1.35 | 1.30 | 1.20 | -0.17 | -12.41% | 0.06 | 25 | 144 | 0.30 | 0.62 | 0.16 | -0.01 | 7/29/2025 | 7/29/2025 2:59:07 PM EST |
| 22.00 | 0.70 | 0.80 | 0.75 | 0.70 | -0.05 | -6.67% | 0.03 | 10 | 278 | 0.28 | 0.45 | 0.18 | -0.01 | 7/29/2025 | 7/29/2025 2:59:07 PM EST |
| 23.00 | 0.35 | 0.45 | 0.40 | 0.40 | -0.05 | -11.12% | 0.02 | 87 | 301 | 0.28 | 0.29 | 0.15 | -0.01 | 7/29/2025 | 7/29/2025 2:59:07 PM EST |
| 24.00 | 0.15 | 0.25 | 0.20 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.28 | 0.18 | 0.11 | -0.01 | 7/25/2025 | 7/29/2025 2:59:07 PM EST |
| 25.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.28 | 0.11 | 0.08 | 0.00 | 7/28/2025 | 7/29/2025 2:59:07 PM EST |
| 26.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.34 | 0.06 | 0.05 | 0.00 | 7/25/2025 | 7/29/2025 2:59:07 PM EST |
| 27.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.55 | 0.02 | 0.02 | 0.00 | 7/29/2025 2:59:07 PM EST | |||
| 28.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.58 | 0.01 | 0.01 | 0.00 | 7/29/2025 2:59:07 PM EST | |||
| 29.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.63 | 0.00 | 0.01 | 0.00 | 7/29/2025 2:59:07 PM EST | |||
| 30.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.68 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 2:59:07 PM EST |
| 31.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:59:07 PM EST | |||
| 32.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:59:07 PM EST | |||
| 33.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:59:07 PM EST | |||
| 34.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:59:07 PM EST | |||
| 35.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:59:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 0.00 | 0.30 | 0.15 | % | 0.02 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:59:07 PM EST | |||
| 10.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:59:07 PM EST | |||
| 11.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:59:07 PM EST | |||
| 12.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:59:07 PM EST | |||
| 13.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:59:07 PM EST | |||
| 14.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:59:07 PM EST | |||
| 15.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.72 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/29/2025 2:59:07 PM EST |
| 16.00 | 0.05 | 0.20 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.54 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/29/2025 2:59:07 PM EST |
| 17.00 | 0.00 | 0.25 | 0.13 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.55 | -0.01 | 0.03 | 0.00 | 7/21/2025 | 7/29/2025 2:59:07 PM EST |
| 18.00 | 0.05 | 0.15 | 0.10 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.34 | -0.08 | 0.06 | 0.00 | 7/21/2025 | 7/29/2025 2:59:07 PM EST |
| 19.00 | 0.15 | 0.25 | 0.20 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.33 | -0.15 | 0.09 | -0.01 | 7/28/2025 | 7/29/2025 2:59:07 PM EST |
| 20.00 | 0.30 | 0.45 | 0.38 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 56 | 0.31 | -0.24 | 0.12 | -0.01 | 7/28/2025 | 7/29/2025 2:59:07 PM EST |
| 21.00 | 0.60 | 0.70 | 0.65 | 0.70 | 0.00 | 0.00% | 0.03 | 5 | 22 | 0.29 | -0.38 | 0.16 | -0.01 | 7/29/2025 | 7/29/2025 2:59:07 PM EST |
| 22.00 | 1.05 | 1.20 | 1.13 | 1.20 | 0.00 | 0.00% | 0.05 | 0 | 84 | 0.29 | -0.55 | 0.18 | -0.01 | 7/28/2025 | 7/29/2025 2:59:07 PM EST |
| 23.00 | 1.70 | 1.85 | 1.78 | % | 0.08 | 0 | 0 | 0.28 | -0.71 | 0.15 | -0.01 | 7/29/2025 2:59:07 PM EST | |||
| 24.00 | 2.50 | 2.65 | 2.58 | 2.59 | 0.00 | 0.00% | 0.11 | 0 | 5 | 0.28 | -0.82 | 0.11 | -0.01 | 7/25/2025 | 7/29/2025 2:59:07 PM EST |
| 25.00 | 3.40 | 3.60 | 3.50 | % | 0.14 | 0 | 0 | 0.30 | -0.89 | 0.08 | 0.00 | 7/29/2025 2:59:07 PM EST | |||
| 26.00 | 4.40 | 4.90 | 4.65 | % | 0.18 | 0 | 0 | 0.41 | -0.94 | 0.05 | 0.00 | 7/29/2025 2:59:07 PM EST | |||
| 27.00 | 5.30 | 6.10 | 5.70 | % | 0.21 | 0 | 0 | 0.51 | -0.98 | 0.02 | 0.00 | 7/29/2025 2:59:07 PM EST | |||
| 28.00 | 6.30 | 7.10 | 6.70 | % | 0.24 | 0 | 0 | 0.57 | -0.99 | 0.01 | 0.00 | 7/29/2025 2:59:07 PM EST | |||
| 29.00 | 7.20 | 7.80 | 7.50 | % | 0.26 | 0 | 0 | 0.56 | -1.00 | 0.01 | 0.00 | 7/29/2025 2:59:07 PM EST | |||
| 30.00 | 8.30 | 8.80 | 8.55 | % | 0.29 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:59:07 PM EST | |||
| 31.00 | 9.30 | 10.00 | 9.65 | % | 0.31 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:59:07 PM EST | |||
| 32.00 | 10.30 | 10.80 | 10.55 | % | 0.33 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:59:07 PM EST | |||
| 33.00 | 11.30 | 11.50 | 11.40 | % | 0.35 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:59:07 PM EST | |||
| 34.00 | 12.30 | 12.70 | 12.50 | % | 0.37 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:59:07 PM EST | |||
| 35.00 | 13.30 | 14.10 | 13.70 | % | 0.39 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:59:07 PM EST |