Options Chain for INVESCO LTD SHS (IVZ) - $16.17 as of 7/2/2025 3:42:25 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 11.40 | 12.80 | % | 0 | 0 | 6.91 | 1.00 | 0.00 | 0.00 | 7/2/2025 3:59:55 PM EST | |||
| 7.00 | 9.40 | 10.80 | % | 0 | 0 | 5.15 | 1.00 | 0.00 | 0.00 | 7/2/2025 3:59:55 PM EST | |||
| 8.00 | 8.50 | 9.80 | % | 0 | 0 | 4.50 | 1.00 | 0.00 | 0.00 | 7/2/2025 3:59:55 PM EST | |||
| 9.00 | 7.30 | 8.80 | % | 0 | 0 | 3.94 | 1.00 | 0.00 | 0.00 | 7/2/2025 3:59:55 PM EST | |||
| 10.00 | 6.50 | 7.90 | 5.30 | 0.00 | 0.00% | 0 | 30 | 3.45 | 1.00 | 0.00 | 0.00 | 6/24/2025 | 7/2/2025 3:59:55 PM EST |
| 11.00 | 5.40 | 6.90 | 2.80 | 0.00 | 0.00% | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 7/2/2025 3:59:55 PM EST |
| 12.00 | 4.50 | 4.80 | 2.64 | 0.00 | 0.00% | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 6/4/2025 | 7/2/2025 3:59:55 PM EST |
| 13.00 | 3.60 | 3.80 | 3.50 | +0.70 | +25.00% | 1 | 176 | 1.13 | 0.99 | 0.01 | 0.00 | 7/2/2025 | 7/2/2025 3:59:55 PM EST |
| 14.00 | 2.50 | 2.95 | 2.24 | 0.00 | 0.00% | 0 | 303 | 0.93 | 0.97 | 0.04 | 0.00 | 7/1/2025 | 7/2/2025 3:59:55 PM EST |
| 15.00 | 1.10 | 1.75 | 1.65 | +0.35 | +26.93% | 72 | 988 | 1.07 | 0.88 | 0.14 | -0.01 | 7/2/2025 | 7/2/2025 3:59:55 PM EST |
| 16.00 | 0.75 | 0.90 | 0.80 | +0.26 | +48.15% | 30 | 1,825 | 0.33 | 0.69 | 0.27 | -0.02 | 7/2/2025 | 7/2/2025 3:59:55 PM EST |
| 17.00 | 0.20 | 0.25 | 0.20 | +0.05 | +33.34% | 37 | 1,183 | 0.28 | 0.39 | 0.31 | -0.01 | 7/2/2025 | 7/2/2025 3:59:55 PM EST |
| 18.00 | 0.00 | 0.15 | 0.10 | +0.07 | +233.34% | 3 | 664 | 0.44 | 0.14 | 0.17 | -0.01 | 7/2/2025 | 7/2/2025 3:59:55 PM EST |
| 19.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 17 | 702 | 0.53 | 0.03 | 0.05 | 0.00 | 7/2/2025 | 7/2/2025 3:59:55 PM EST |
| 20.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 20 | 800 | 0.81 | 0.00 | 0.01 | 0.00 | 7/2/2025 | 7/2/2025 3:59:55 PM EST |
| 21.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 1,771 | 0.68 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/2/2025 3:59:55 PM EST |
| 22.00 | 0.00 | 0.05 | 0.04 | +0.02 | +100.00% | 3 | 110 | 0.78 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/2/2025 3:59:55 PM EST |
| 23.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 527 | 0.88 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 7/2/2025 3:59:55 PM EST |
| 24.00 | 0.00 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 10 | 0.96 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 7/2/2025 3:59:55 PM EST |
| 25.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.05 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 7/2/2025 3:59:55 PM EST |
| 26.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.63 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 7/2/2025 3:59:55 PM EST |
| 30.00 | 0.00 | 0.30 | 0.01 | 0.00 | 0.00% | 0 | 1 | 1.97 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 7/2/2025 3:59:55 PM EST |
| 35.00 | 0.00 | 0.30 | % | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 7/2/2025 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 | 0.30 | % | 0 | 0 | 4.21 | 0.00 | 0.00 | 0.00 | 7/2/2025 3:59:55 PM EST | |||
| 7.00 | 0.00 | 0.30 | % | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 7/2/2025 3:59:55 PM EST | |||
| 8.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 10 | 2.71 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 7/2/2025 3:59:55 PM EST |
| 9.00 | 0.00 | 0.30 | % | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 7/2/2025 3:59:55 PM EST | |||
| 10.00 | 0.00 | 0.30 | 0.30 | 0.00 | 0.00% | 0 | 2 | 2.01 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 7/2/2025 3:59:55 PM EST |
| 11.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 100 | 1.11 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/2/2025 3:59:55 PM EST |
| 12.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 847 | 1.26 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/2/2025 3:59:55 PM EST |
| 13.00 | 0.00 | 0.15 | 0.02 | -0.08 | -80.00% | 3 | 297 | 0.93 | -0.01 | 0.01 | 0.00 | 7/2/2025 | 7/2/2025 3:59:55 PM EST |
| 14.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 2 | 2,295 | 0.84 | -0.03 | 0.04 | 0.00 | 7/2/2025 | 7/2/2025 3:59:55 PM EST |
| 15.00 | 0.00 | 0.10 | 0.09 | 0.00 | 0.00% | 0 | 489 | 0.43 | -0.12 | 0.14 | -0.01 | 7/1/2025 | 7/2/2025 3:59:55 PM EST |
| 16.00 | 0.15 | 0.25 | 0.25 | -0.45 | -64.29% | 2 | 582 | 0.32 | -0.31 | 0.27 | -0.02 | 7/2/2025 | 7/2/2025 3:59:55 PM EST |
| 17.00 | 0.40 | 0.90 | 2.50 | 0.00 | 0.00% | 0 | 37 | 0.53 | -0.61 | 0.31 | -0.01 | 6/6/2025 | 7/2/2025 3:59:55 PM EST |
| 18.00 | 1.40 | 1.75 | 1.83 | 0.00 | 0.00% | 0 | 126 | 1.42 | -0.86 | 0.17 | -0.01 | 7/1/2025 | 7/2/2025 3:59:55 PM EST |
| 19.00 | 2.20 | 2.75 | 2.30 | 0.00 | 0.00% | 0 | 201 | 1.60 | -0.97 | 0.05 | 0.00 | 2/26/2025 | 7/2/2025 3:59:55 PM EST |
| 20.00 | 3.30 | 3.60 | 7.70 | 0.00 | 0.00% | 0 | 1 | 0.85 | -1.00 | 0.01 | 0.00 | 4/7/2025 | 7/2/2025 3:59:55 PM EST |
| 21.00 | 4.10 | 4.70 | 2.80 | 0.00 | 0.00% | 0 | 1 | 0.98 | -1.00 | 0.00 | 0.00 | 2/11/2025 | 7/2/2025 3:59:55 PM EST |
| 22.00 | 5.10 | 5.50 | 7.15 | 0.00 | 0.00% | 0 | 1 | 0.96 | -1.00 | 0.00 | 0.00 | 6/23/2025 | 7/2/2025 3:59:55 PM EST |
| 23.00 | 6.10 | 6.70 | 4.10 | 0.00 | 0.00% | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 1/30/2025 | 7/2/2025 3:59:55 PM EST |
| 24.00 | 7.10 | 7.50 | 10.50 | 0.00 | 0.00% | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 4/23/2025 | 7/2/2025 3:59:55 PM EST |
| 25.00 | 8.20 | 8.80 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 7/2/2025 3:59:55 PM EST | |||
| 26.00 | 8.10 | 9.50 | 9.43 | % | 1 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 7/2/2025 | 7/2/2025 3:59:55 PM EST | |
| 30.00 | 13.30 | 13.80 | % | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 7/2/2025 3:59:55 PM EST | |||
| 35.00 | 18.10 | 18.60 | 21.40 | 0.00 | 0.00% | 0 | 0 | 3.51 | -1.00 | 0.00 | 0.00 | 4/23/2025 | 7/2/2025 3:59:55 PM EST |