Options Chain for INVESCO LTD SHS (IVZ) - $16.37 as of 9/6/2024 3:53:06 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 10.50 | 11.70 | % | 0 | 0 | 6.39 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 8.00 | 6.00 | 8.70 | % | 0 | 0 | 4.09 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 9.00 | 6.60 | 7.60 | % | 0 | 0 | 3.38 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 10.00 | 5.60 | 6.80 | % | 0 | 0 | 3.20 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 11.00 | 4.60 | 5.10 | % | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 12.00 | 3.60 | 4.90 | % | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 13.00 | 1.25 | 4.40 | % | 0 | 0 | 1.92 | 1.00 | 0.01 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 14.00 | 1.50 | 2.60 | % | 0 | 0 | 1.34 | 0.95 | 0.09 | -0.01 | 9/6/2024 3:59:55 PM EST | |||
| 15.00 | 0.85 | 0.95 | 0.90 | -1.10 | -55.00% | 4 | 50 | 0.33 | 0.78 | 0.27 | -0.01 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 16.00 | 0.25 | 0.35 | 0.60 | 0.00 | 0.00% | 0 | 372 | 0.32 | 0.42 | 0.41 | -0.01 | 9/5/2024 | 9/6/2024 3:59:55 PM EST |
| 17.00 | 0.05 | 0.10 | 0.10 | -0.08 | -44.45% | 5 | 3,903 | 0.34 | 0.11 | 0.20 | -0.01 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 18.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 501 | 0.63 | 0.01 | 0.04 | 0.00 | 9/5/2024 | 9/6/2024 3:59:55 PM EST |
| 19.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 135 | 0.60 | 0.00 | 0.00 | 0.00 | 8/15/2024 | 9/6/2024 3:59:55 PM EST |
| 20.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 8 | 0.73 | 0.00 | 0.00 | 0.00 | 7/30/2024 | 9/6/2024 3:59:55 PM EST |
| 21.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 1,549 | 1.80 | 0.00 | 0.00 | 0.00 | 7/23/2024 | 9/6/2024 3:59:55 PM EST |
| 22.00 | 0.00 | 0.65 | % | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 23.00 | 0.00 | 0.05 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 24.00 | 0.00 | 0.65 | % | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 25.00 | 0.00 | 0.05 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 30.00 | 0.00 | 0.65 | % | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 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 | 0.65 | % | 0 | 0 | 5.54 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 8.00 | 0.00 | 0.65 | % | 0 | 0 | 3.54 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 9.00 | 0.00 | 0.75 | % | 0 | 0 | 3.23 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 10.00 | 0.00 | 0.15 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 11.00 | 0.00 | 0.75 | % | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 12.00 | 0.00 | 0.75 | % | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.06 | 0.00 | 0.00% | 0 | 4 | 1.62 | 0.00 | 0.01 | 0.00 | 8/14/2024 | 9/6/2024 3:59:55 PM EST |
| 14.00 | 0.00 | 0.20 | 0.07 | 0.00 | 0.00% | 0 | 34 | 0.54 | -0.05 | 0.09 | -0.01 | 8/20/2024 | 9/6/2024 3:59:55 PM EST |
| 15.00 | 0.10 | 0.15 | 0.14 | +0.08 | +133.34% | 1 | 1,211 | 0.33 | -0.22 | 0.27 | -0.01 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 16.00 | 0.45 | 0.60 | 0.40 | +0.20 | +100.00% | 6 | 1,550 | 0.32 | -0.58 | 0.41 | -0.01 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 17.00 | 0.25 | 2.35 | 0.45 | 0.00 | 0.00% | 0 | 1,224 | 0.40 | -0.89 | 0.20 | -0.01 | 8/30/2024 | 9/6/2024 3:59:55 PM EST |
| 18.00 | 0.90 | 3.30 | 1.40 | 0.00 | 0.00% | 0 | 5 | 0.78 | -0.99 | 0.04 | 0.00 | 9/3/2024 | 9/6/2024 3:59:55 PM EST |
| 19.00 | 2.85 | 3.40 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 20.00 | 4.00 | 4.50 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 21.00 | 4.80 | 7.10 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 22.00 | 4.70 | 8.10 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 23.00 | 5.30 | 7.40 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 24.00 | 8.00 | 8.50 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 25.00 | 8.90 | 9.60 | % | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 30.00 | 14.10 | 14.60 | % | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST |