Options Chain for INVESCO LTD SHS (IVZ) - $16.58 as of 3/28/2024 4:14:20 PM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
3.00 | 12.30 | 15.30 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2024 3:59:59 PM EST | |||
5.00 | 10.30 | 13.30 | % | 0 | 0 | 6.70 | 1.00 | 0.00 | 0.00 | 3/28/2024 3:59:59 PM EST | |||
8.00 | 7.00 | 8.70 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 3/28/2024 3:59:59 PM EST | |||
9.00 | 7.30 | 9.30 | % | 0 | 0 | 3.60 | 1.00 | 0.00 | 0.00 | 3/28/2024 3:59:59 PM EST | |||
10.00 | 6.50 | 6.70 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 3/28/2024 3:59:59 PM EST | |||
11.00 | 5.30 | 5.80 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 3/28/2024 3:59:59 PM EST | |||
12.00 | 4.50 | 4.90 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 3/28/2024 3:59:59 PM EST | |||
13.00 | 3.30 | 3.70 | 3.05 | 0.00 | 0.00% | 0 | 39 | 0.95 | 1.00 | 0.00 | 0.00 | 3/25/2024 | 3/28/2024 3:59:59 PM EST |
14.00 | 2.55 | 2.70 | 2.70 | +0.25 | +10.21% | 310 | 1,758 | 0.47 | 0.99 | 0.01 | 0.00 | 3/28/2024 | 3/28/2024 3:59:59 PM EST |
15.00 | 1.55 | 1.75 | 1.73 | +0.28 | +19.31% | 88 | 779 | 0.38 | 0.94 | 0.10 | 0.00 | 3/28/2024 | 3/28/2024 3:59:59 PM EST |
16.00 | 0.75 | 0.85 | 0.80 | +0.20 | +33.34% | 38 | 780 | 0.25 | 0.75 | 0.31 | -0.01 | 3/28/2024 | 3/28/2024 3:59:59 PM EST |
17.00 | 0.20 | 0.30 | 0.29 | +0.14 | +93.34% | 100 | 956 | 0.24 | 0.37 | 0.40 | -0.01 | 3/28/2024 | 3/28/2024 3:59:59 PM EST |
18.00 | 0.00 | 0.10 | 0.06 | +0.01 | +20.00% | 5 | 271 | 0.30 | 0.08 | 0.17 | 0.00 | 3/28/2024 | 3/28/2024 3:59:59 PM EST |
19.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 90 | 0.37 | 0.01 | 0.02 | 0.00 | 3/26/2024 | 3/28/2024 3:59:59 PM EST |
20.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 382 | 0.47 | 0.00 | 0.00 | 0.00 | 3/7/2024 | 3/28/2024 3:59:59 PM EST |
21.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 21 | 0.56 | 0.00 | 0.00 | 0.00 | 1/22/2024 | 3/28/2024 3:59:59 PM EST |
22.00 | 0.00 | 0.05 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:59 PM EST | |||
23.00 | 0.00 | 0.05 | % | 0 | 16 | 0.73 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:59 PM EST | |||
24.00 | 0.00 | 0.05 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:59 PM EST | |||
25.00 | 0.00 | 0.05 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:59 PM EST | |||
30.00 | 0.00 | 0.75 | % | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:59 PM EST |
Puts
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
3.00 | 0.00 | 0.75 | % | 0 | 0 | 6.81 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:59 PM EST | |||
5.00 | 0.00 | 0.75 | % | 0 | 0 | 4.76 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:59 PM EST | |||
8.00 | 0.00 | 0.75 | % | 0 | 0 | 3.10 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:59 PM EST | |||
9.00 | 0.00 | 0.75 | % | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:59 PM EST | |||
10.00 | 0.00 | 0.50 | % | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:59 PM EST | |||
11.00 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 23 | 2.03 | 0.00 | 0.00 | 0.00 | 2/8/2024 | 3/28/2024 3:59:59 PM EST |
12.00 | 0.00 | 0.10 | 0.02 | 0.00 | 0.00% | 0 | 329 | 0.91 | 0.00 | 0.00 | 0.00 | 3/7/2024 | 3/28/2024 3:59:59 PM EST |
13.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 631 | 0.63 | 0.00 | 0.00 | 0.00 | 3/12/2024 | 3/28/2024 3:59:59 PM EST |
14.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 13,965 | 0.47 | -0.01 | 0.01 | 0.00 | 3/26/2024 | 3/28/2024 3:59:59 PM EST |
15.00 | 0.00 | 0.05 | 0.03 | -0.02 | -40.00% | 21 | 1,451 | 0.32 | -0.06 | 0.10 | 0.00 | 3/28/2024 | 3/28/2024 3:59:59 PM EST |
16.00 | 0.10 | 0.15 | 0.14 | -0.13 | -48.15% | 17 | 395 | 0.22 | -0.25 | 0.31 | -0.01 | 3/28/2024 | 3/28/2024 3:59:59 PM EST |
17.00 | 0.55 | 0.65 | 0.60 | -0.25 | -29.42% | 8 | 201 | 0.24 | -0.63 | 0.40 | -0.01 | 3/28/2024 | 3/28/2024 3:59:59 PM EST |
18.00 | 1.35 | 1.50 | 2.90 | 0.00 | 0.00% | 0 | 115 | 0.35 | -0.92 | 0.17 | 0.00 | 2/26/2024 | 3/28/2024 3:59:59 PM EST |
19.00 | 2.05 | 4.30 | 2.85 | 0.00 | 0.00% | 0 | 0 | 0.44 | -0.99 | 0.02 | 0.00 | 1/23/2024 | 3/28/2024 3:59:59 PM EST |
20.00 | 3.10 | 3.50 | 4.50 | 0.00 | 0.00% | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 2/20/2024 | 3/28/2024 3:59:59 PM EST |
21.00 | 4.10 | 4.70 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:59 PM EST | |||
22.00 | 5.30 | 5.50 | 6.50 | 0.00 | 0.00% | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 2/23/2024 | 3/28/2024 3:59:59 PM EST |
23.00 | 6.10 | 6.50 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:59 PM EST | |||
24.00 | 7.30 | 7.50 | 8.20 | 0.00 | 0.00% | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 3/22/2024 | 3/28/2024 3:59:59 PM EST |
25.00 | 8.30 | 8.50 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:59 PM EST | |||
30.00 | 13.10 | 15.30 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:59 PM EST |