Options Chain for INVESCO LTD SHS (IVZ) - $17.27 as of 11/20/2024 4:14:24 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 13.10 | 15.50 | % | 0 | 0 | 7.07 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 5.00 | 11.10 | 13.50 | % | 0 | 0 | 4.88 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 10.00 | 7.10 | 8.90 | % | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 11.00 | 6.30 | 6.90 | 3.49 | 0.00 | 0.00% | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 4/30/2024 | 11/20/2024 4:00:00 PM EST |
| 12.00 | 3.80 | 7.10 | 3.20 | 0.00 | 0.00% | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 6/13/2024 | 11/20/2024 4:00:00 PM EST |
| 13.00 | 2.80 | 4.60 | 3.10 | 0.00 | 0.00% | 0 | 8 | 0.86 | 1.00 | 0.00 | 0.00 | 8/7/2024 | 11/20/2024 4:00:00 PM EST |
| 14.00 | 3.40 | 3.70 | 4.50 | 0.00 | 0.00% | 0 | 3 | 0.78 | 0.99 | 0.01 | 0.00 | 11/12/2024 | 11/20/2024 4:00:00 PM EST |
| 15.00 | 2.15 | 3.90 | 3.10 | 0.00 | 0.00% | 0 | 0 | 0.48 | 0.96 | 0.06 | 0.00 | 11/8/2024 | 11/20/2024 4:00:00 PM EST |
| 16.00 | 1.55 | 1.65 | 1.94 | 0.00 | 0.00% | 0 | 188 | 0.32 | 0.86 | 0.16 | -0.01 | 11/12/2024 | 11/20/2024 4:00:00 PM EST |
| 17.00 | 0.80 | 0.85 | 0.73 | +0.01 | +1.39% | 7 | 751 | 0.29 | 0.64 | 0.27 | -0.01 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 18.00 | 0.25 | 0.40 | 0.30 | +0.04 | +15.39% | 8 | 339 | 0.29 | 0.36 | 0.28 | -0.01 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 19.00 | 0.05 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 1,283 | 0.25 | 0.14 | 0.16 | 0.00 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 20.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 1,464 | 0.82 | 0.04 | 0.06 | 0.00 | 11/18/2024 | 11/20/2024 4:00:00 PM EST |
| 21.00 | 0.00 | 0.75 | 0.21 | 0.00 | 0.00% | 0 | 13 | 0.95 | 0.01 | 0.02 | 0.00 | 10/18/2024 | 11/20/2024 4:00:00 PM EST |
| 22.00 | 0.00 | 0.75 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 23.00 | 0.00 | 0.05 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 24.00 | 0.00 | 0.05 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 25.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 500 | 0.68 | 0.00 | 0.00 | 0.00 | 10/8/2024 | 11/20/2024 4:00:00 PM EST |
| 26.00 | 0.00 | 0.75 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 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 | 5.90 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 4.15 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 10.00 | 0.00 | 0.05 | 0.17 | 0.00 | 0.00% | 0 | 23 | 1.05 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 11/20/2024 4:00:00 PM EST |
| 11.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 678 | 0.89 | 0.00 | 0.00 | 0.00 | 9/16/2024 | 11/20/2024 4:00:00 PM EST |
| 12.00 | 0.00 | 0.05 | 0.22 | 0.00 | 0.00% | 0 | 33 | 0.74 | 0.00 | 0.00 | 0.00 | 8/6/2024 | 11/20/2024 4:00:00 PM EST |
| 13.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 58 | 0.70 | 0.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 4:00:00 PM EST |
| 14.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 57 | 0.56 | -0.01 | 0.01 | 0.00 | 11/4/2024 | 11/20/2024 4:00:00 PM EST |
| 15.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 127 | 0.47 | -0.04 | 0.06 | 0.00 | 11/4/2024 | 11/20/2024 4:00:00 PM EST |
| 16.00 | 0.10 | 0.15 | 0.14 | 0.00 | 0.00% | 0 | 214 | 0.30 | -0.14 | 0.16 | -0.01 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 17.00 | 0.30 | 0.40 | 0.40 | 0.00 | 0.00% | 4 | 761 | 0.28 | -0.36 | 0.27 | -0.01 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 18.00 | 0.80 | 0.90 | 0.75 | 0.00 | 0.00% | 0 | 87 | 0.26 | -0.64 | 0.28 | -0.01 | 11/15/2024 | 11/20/2024 4:00:00 PM EST |
| 19.00 | 0.65 | 2.55 | 1.36 | 0.00 | 0.00% | 0 | 19 | 0.66 | -0.86 | 0.16 | 0.00 | 11/12/2024 | 11/20/2024 4:00:00 PM EST |
| 20.00 | 2.35 | 2.90 | 2.51 | 0.00 | 0.00% | 0 | 7 | 0.55 | -0.96 | 0.06 | 0.00 | 11/18/2024 | 11/20/2024 4:00:00 PM EST |
| 21.00 | 2.30 | 3.90 | % | 0 | 0 | 0.66 | -0.99 | 0.02 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 22.00 | 2.75 | 4.90 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 23.00 | 5.50 | 6.00 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 24.00 | 6.30 | 6.90 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 25.00 | 5.70 | 8.00 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 26.00 | 8.30 | 10.80 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 30.00 | 12.50 | 12.80 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST |