Options Chain for INVESCO LTD SHS (IVZ) - $27.61 as of 5/28/2026 5:20:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.00 | 10.10 | 12.10 | 11.10 | 11.09 | 0.00 | 0.00% | 0.65 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/28/2026 3:59:40 PM EST |
| 18.00 | 9.20 | 11.10 | 10.15 | 9.12 | 0.00 | 0.00% | 0.56 | 0 | 1 | 1.99 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/28/2026 3:59:40 PM EST |
| 19.00 | 8.30 | 9.40 | 8.85 | % | 0.47 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 5/28/2026 3:59:40 PM EST | |||
| 20.00 | 7.30 | 8.50 | 7.90 | 7.13 | 0.00 | 0.00% | 0.40 | 0 | 2 | 1.20 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/28/2026 3:59:40 PM EST |
| 21.00 | 6.30 | 7.40 | 6.85 | % | 0.33 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 5/28/2026 3:59:40 PM EST | |||
| 22.00 | 5.70 | 6.40 | 6.05 | % | 0.27 | 0 | 0 | 0.86 | 0.99 | 0.01 | 0.00 | 5/28/2026 3:59:40 PM EST | |||
| 23.00 | 4.60 | 5.40 | 5.00 | 4.40 | +0.42 | +10.56% | 0.22 | 2 | 60 | 0.74 | 0.97 | 0.02 | -0.01 | 5/28/2026 | 5/28/2026 3:59:40 PM EST |
| 24.00 | 3.70 | 4.50 | 4.10 | 3.45 | 0.00 | 0.00% | 0.17 | 0 | 9 | 0.69 | 0.94 | 0.04 | -0.01 | 5/7/2026 | 5/28/2026 3:59:40 PM EST |
| 25.00 | 2.65 | 3.60 | 3.13 | 2.44 | 0.00 | 0.00% | 0.13 | 0 | 39 | 0.62 | 0.87 | 0.07 | -0.02 | 5/19/2026 | 5/28/2026 3:59:40 PM EST |
| 26.00 | 2.00 | 2.65 | 2.33 | 1.70 | -0.53 | -23.77% | 0.09 | 1 | 46 | 0.51 | 0.80 | 0.10 | -0.02 | 5/28/2026 | 5/28/2026 3:59:40 PM EST |
| 27.00 | 1.60 | 1.80 | 1.70 | 1.60 | +0.25 | +18.52% | 0.06 | 7 | 285 | 0.39 | 0.69 | 0.14 | -0.02 | 5/28/2026 | 5/28/2026 3:59:40 PM EST |
| 28.00 | 0.95 | 1.10 | 1.03 | 0.75 | -0.07 | -8.54% | 0.04 | 155 | 262 | 0.36 | 0.54 | 0.17 | -0.02 | 5/28/2026 | 5/28/2026 3:59:40 PM EST |
| 29.00 | 0.55 | 0.65 | 0.60 | 0.59 | +0.15 | +34.10% | 0.02 | 10 | 1,519 | 0.36 | 0.37 | 0.16 | -0.02 | 5/28/2026 | 5/28/2026 3:59:40 PM EST |
| 30.00 | 0.25 | 0.40 | 0.33 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 1,123 | 0.35 | 0.22 | 0.13 | -0.02 | 5/27/2026 | 5/28/2026 3:59:40 PM EST |
| 31.00 | 0.10 | 0.25 | 0.18 | 0.19 | +0.04 | +26.67% | 0.01 | 1 | 78 | 0.36 | 0.12 | 0.09 | -0.01 | 5/28/2026 | 5/28/2026 3:59:40 PM EST |
| 32.00 | 0.05 | 0.35 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 71 | 0.55 | 0.06 | 0.05 | -0.01 | 5/27/2026 | 5/28/2026 3:59:40 PM EST |
| 33.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 0.45 | 0.02 | 0.03 | 0.00 | 5/28/2026 3:59:40 PM EST | |||
| 34.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.71 | 0.01 | 0.01 | 0.00 | 5/21/2026 | 5/28/2026 3:59:40 PM EST |
| 35.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 5/28/2026 3:59:40 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.00 | 0.00 | 0.35 | 0.18 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.58 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/28/2026 3:59:40 PM EST |
| 18.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 5/28/2026 3:59:40 PM EST | |||
| 19.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 5/28/2026 3:59:40 PM EST | |||
| 20.00 | 0.00 | 0.55 | 0.28 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.33 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/28/2026 3:59:40 PM EST |
| 21.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 5/28/2026 3:59:40 PM EST | |||
| 22.00 | 0.00 | 0.35 | 0.18 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 60 | 0.91 | -0.01 | 0.01 | 0.00 | 5/22/2026 | 5/28/2026 3:59:40 PM EST |
| 23.00 | 0.00 | 0.20 | 0.10 | 0.10 | -0.07 | -41.18% | 0.00 | 5 | 1,097 | 0.67 | -0.03 | 0.02 | -0.01 | 5/28/2026 | 5/28/2026 3:59:40 PM EST |
| 24.00 | 0.05 | 0.40 | 0.23 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 51 | 0.70 | -0.06 | 0.04 | -0.01 | 5/19/2026 | 5/28/2026 3:59:40 PM EST |
| 25.00 | 0.10 | 0.30 | 0.20 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 129 | 0.44 | -0.13 | 0.07 | -0.02 | 5/26/2026 | 5/28/2026 3:59:40 PM EST |
| 26.00 | 0.30 | 0.35 | 0.33 | 0.46 | -0.04 | -8.00% | 0.01 | 3 | 52 | 0.41 | -0.20 | 0.10 | -0.02 | 5/28/2026 | 5/28/2026 3:59:40 PM EST |
| 27.00 | 0.45 | 0.55 | 0.50 | 0.50 | -0.25 | -33.34% | 0.02 | 5 | 73 | 0.36 | -0.31 | 0.14 | -0.02 | 5/28/2026 | 5/28/2026 3:59:40 PM EST |
| 28.00 | 0.80 | 0.95 | 0.88 | 0.87 | -0.38 | -30.40% | 0.03 | 5 | 15 | 0.35 | -0.46 | 0.17 | -0.02 | 5/28/2026 | 5/28/2026 3:59:40 PM EST |
| 29.00 | 1.35 | 1.60 | 1.48 | 2.47 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.36 | -0.63 | 0.16 | -0.02 | 5/15/2026 | 5/28/2026 3:59:40 PM EST |
| 30.00 | 1.95 | 3.00 | 2.48 | 2.80 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.44 | -0.78 | 0.13 | -0.02 | 5/14/2026 | 5/28/2026 3:59:40 PM EST |
| 31.00 | 2.80 | 3.60 | 3.20 | % | 0.10 | 0 | 0 | 0.64 | -0.88 | 0.09 | -0.01 | 5/28/2026 3:59:40 PM EST | |||
| 32.00 | 3.70 | 4.90 | 4.30 | % | 0.13 | 0 | 0 | 0.87 | -0.94 | 0.05 | -0.01 | 5/28/2026 3:59:40 PM EST | |||
| 33.00 | 4.60 | 6.30 | 5.45 | % | 0.17 | 0 | 0 | 1.14 | -0.98 | 0.03 | 0.00 | 5/28/2026 3:59:40 PM EST | |||
| 34.00 | 5.70 | 6.90 | 6.30 | % | 0.19 | 0 | 0 | 1.06 | -0.99 | 0.01 | 0.00 | 5/28/2026 3:59:40 PM EST | |||
| 35.00 | 6.50 | 8.00 | 7.25 | % | 0.21 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 5/28/2026 3:59:40 PM EST |