Options Chain for INVESCO LTD SHS (IVZ) - $22.70 as of 11/21/2025 3:54:27 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 8.80 | 9.80 | 9.30 | % | 0.66 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 11/21/2025 4:00:05 PM EST | |||
| 15.00 | 8.00 | 8.80 | 8.40 | % | 0.56 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 11/21/2025 4:00:05 PM EST | |||
| 16.00 | 6.90 | 7.60 | 7.25 | % | 0.45 | 0 | 0 | 1.11 | 0.99 | 0.01 | 0.00 | 11/21/2025 4:00:05 PM EST | |||
| 17.00 | 6.10 | 6.60 | 6.35 | % | 0.37 | 0 | 0 | 0.97 | 0.98 | 0.01 | -0.01 | 11/21/2025 4:00:05 PM EST | |||
| 18.00 | 5.20 | 5.70 | 5.45 | % | 0.30 | 0 | 0 | 0.91 | 0.94 | 0.03 | -0.01 | 11/21/2025 4:00:05 PM EST | |||
| 19.00 | 4.20 | 4.70 | 4.45 | % | 0.23 | 0 | 0 | 0.77 | 0.90 | 0.04 | -0.02 | 11/21/2025 4:00:05 PM EST | |||
| 20.00 | 3.30 | 3.80 | 3.55 | % | 0.18 | 0 | 0 | 0.69 | 0.85 | 0.06 | -0.02 | 11/21/2025 4:00:05 PM EST | |||
| 21.00 | 2.50 | 2.90 | 2.70 | 2.45 | 0.00 | 0.00% | 0.13 | 0 | 24 | 0.49 | 0.78 | 0.09 | -0.02 | 11/20/2025 | 11/21/2025 4:00:05 PM EST |
| 22.00 | 1.80 | 2.05 | 1.93 | 1.98 | +0.18 | +10.00% | 0.09 | 1 | 136 | 0.46 | 0.70 | 0.12 | -0.02 | 11/21/2025 | 11/21/2025 4:00:05 PM EST |
| 23.00 | 1.15 | 1.40 | 1.28 | 1.34 | +0.24 | +21.82% | 0.06 | 53 | 778 | 0.43 | 0.57 | 0.14 | -0.02 | 11/21/2025 | 11/21/2025 4:00:05 PM EST |
| 24.00 | 0.70 | 0.95 | 0.83 | 0.87 | +0.07 | +8.75% | 0.03 | 89 | 2,668 | 0.43 | 0.43 | 0.14 | -0.02 | 11/21/2025 | 11/21/2025 4:00:05 PM EST |
| 25.00 | 0.50 | 0.60 | 0.55 | 0.51 | +0.01 | +2.00% | 0.02 | 19 | 1,352 | 0.45 | 0.31 | 0.12 | -0.02 | 11/21/2025 | 11/21/2025 4:00:05 PM EST |
| 26.00 | 0.30 | 0.45 | 0.38 | 0.35 | +0.05 | +16.67% | 0.01 | 39 | 18,163 | 0.47 | 0.24 | 0.10 | -0.02 | 11/21/2025 | 11/21/2025 4:00:05 PM EST |
| 27.00 | 0.15 | 0.30 | 0.23 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 238 | 0.47 | 0.19 | 0.08 | -0.02 | 11/18/2025 | 11/21/2025 4:00:05 PM EST |
| 28.00 | 0.10 | 0.50 | 0.30 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 943 | 0.59 | 0.13 | 0.06 | -0.01 | 11/20/2025 | 11/21/2025 4:00:05 PM EST |
| 29.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 187 | 0.81 | 0.07 | 0.04 | -0.01 | 11/17/2025 | 11/21/2025 4:00:05 PM EST |
| 30.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 0.91 | 0.04 | 0.03 | -0.01 | 11/21/2025 4:00:05 PM EST | |||
| 31.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 0.98 | 0.03 | 0.02 | 0.00 | 11/21/2025 4:00:05 PM EST | |||
| 32.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.05 | 0.02 | 0.01 | 0.00 | 11/21/2025 4:00:05 PM EST | |||
| 35.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.00 | 0.01 | 0.01 | 0.00 | 11/21/2025 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 0.00 | 0.55 | 0.28 | % | 0.02 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:05 PM EST | |||
| 15.00 | 0.00 | 0.55 | 0.28 | % | 0.02 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:05 PM EST | |||
| 16.00 | 0.00 | 0.55 | 0.28 | % | 0.02 | 0 | 0 | 1.32 | -0.01 | 0.01 | 0.00 | 11/21/2025 4:00:05 PM EST | |||
| 17.00 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.16 | -0.02 | 0.01 | -0.01 | 11/20/2025 | 11/21/2025 4:00:05 PM EST |
| 18.00 | 0.05 | 0.55 | 0.30 | 0.22 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.78 | -0.06 | 0.03 | -0.01 | 11/17/2025 | 11/21/2025 4:00:05 PM EST |
| 19.00 | 0.10 | 0.35 | 0.23 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 301 | 0.63 | -0.10 | 0.04 | -0.02 | 11/20/2025 | 11/21/2025 4:00:05 PM EST |
| 20.00 | 0.20 | 0.35 | 0.28 | 0.28 | -0.08 | -22.23% | 0.01 | 7 | 2,441 | 0.55 | -0.15 | 0.06 | -0.02 | 11/21/2025 | 11/21/2025 4:00:05 PM EST |
| 21.00 | 0.30 | 0.45 | 0.38 | 0.40 | -0.15 | -27.28% | 0.02 | 3 | 1,926 | 0.49 | -0.22 | 0.09 | -0.02 | 11/21/2025 | 11/21/2025 4:00:05 PM EST |
| 22.00 | 0.55 | 0.75 | 0.65 | 0.67 | -0.18 | -21.18% | 0.03 | 21 | 1,833 | 0.48 | -0.30 | 0.12 | -0.02 | 11/21/2025 | 11/21/2025 4:00:05 PM EST |
| 23.00 | 0.85 | 1.15 | 1.00 | 1.05 | -0.25 | -19.24% | 0.04 | 146 | 1,035 | 0.44 | -0.43 | 0.14 | -0.02 | 11/21/2025 | 11/21/2025 4:00:05 PM EST |
| 24.00 | 1.45 | 1.65 | 1.55 | 1.50 | -0.30 | -16.67% | 0.06 | 131 | 419 | 0.45 | -0.57 | 0.14 | -0.02 | 11/21/2025 | 11/21/2025 4:00:05 PM EST |
| 25.00 | 2.15 | 2.35 | 2.25 | 1.76 | 0.00 | 0.00% | 0.09 | 0 | 11 | 0.46 | -0.69 | 0.12 | -0.02 | 11/14/2025 | 11/21/2025 4:00:05 PM EST |
| 26.00 | 2.80 | 3.30 | 3.05 | % | 0.12 | 0 | 0 | 0.43 | -0.76 | 0.10 | -0.02 | 11/21/2025 4:00:05 PM EST | |||
| 27.00 | 3.80 | 4.50 | 4.15 | 4.70 | 0.00 | 0.00% | 0.15 | 0 | 3 | 0.55 | -0.81 | 0.08 | -0.02 | 10/22/2025 | 11/21/2025 4:00:05 PM EST |
| 28.00 | 4.60 | 5.40 | 5.00 | % | 0.18 | 0 | 0 | 0.84 | -0.87 | 0.06 | -0.01 | 11/21/2025 4:00:05 PM EST | |||
| 29.00 | 5.60 | 6.50 | 6.05 | % | 0.21 | 0 | 0 | 0.97 | -0.93 | 0.04 | -0.01 | 11/21/2025 4:00:05 PM EST | |||
| 30.00 | 6.60 | 7.50 | 7.05 | % | 0.23 | 0 | 0 | 1.05 | -0.96 | 0.03 | -0.01 | 11/21/2025 4:00:05 PM EST | |||
| 31.00 | 7.60 | 8.50 | 8.05 | % | 0.26 | 0 | 0 | 1.13 | -0.97 | 0.02 | 0.00 | 11/21/2025 4:00:05 PM EST | |||
| 32.00 | 8.50 | 9.40 | 8.95 | % | 0.28 | 0 | 0 | 1.15 | -0.98 | 0.01 | 0.00 | 11/21/2025 4:00:05 PM EST | |||
| 35.00 | 11.40 | 12.10 | 11.75 | % | 0.34 | 0 | 0 | 1.14 | -0.99 | 0.01 | 0.00 | 11/21/2025 4:00:05 PM EST |