Options Chain for INVESCO LTD SHS (IVZ) - $24.00 as of 10/8/2025 8:24:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 18.50 | 20.50 | 19.50 | 16.55 | 0.00 | 0.00% | 3.90 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 10/8/2025 3:59:58 PM EST |
| 7.00 | 16.50 | 17.40 | 16.95 | 14.60 | 0.00 | 0.00% | 2.42 | 0 | 0 | 5.40 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 10/8/2025 3:59:58 PM EST |
| 8.00 | 15.60 | 16.30 | 15.95 | % | 1.99 | 0 | 0 | 4.47 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:58 PM EST | |||
| 9.00 | 14.50 | 16.60 | 15.55 | 5.88 | 0.00 | 0.00% | 1.73 | 0 | 0 | 7.07 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 10/8/2025 3:59:58 PM EST |
| 10.00 | 13.50 | 15.20 | 14.35 | % | 1.44 | 0 | 0 | 5.71 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:58 PM EST | |||
| 11.00 | 12.60 | 13.40 | 13.00 | 3.92 | 0.00 | 0.00% | 1.18 | 0 | 0 | 3.57 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 10/8/2025 3:59:58 PM EST |
| 12.00 | 11.60 | 12.40 | 12.00 | 9.43 | 0.00 | 0.00% | 1.00 | 0 | 6 | 3.23 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 10/8/2025 3:59:58 PM EST |
| 13.00 | 10.90 | 11.20 | 11.05 | 8.24 | 0.00 | 0.00% | 0.85 | 0 | 197 | 2.35 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 10/8/2025 3:59:58 PM EST |
| 14.00 | 9.60 | 10.30 | 9.95 | 7.41 | 0.00 | 0.00% | 0.71 | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 10/8/2025 3:59:58 PM EST |
| 15.00 | 8.90 | 9.70 | 9.30 | 7.70 | 0.00 | 0.00% | 0.62 | 0 | 83 | 2.85 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 10/8/2025 3:59:58 PM EST |
| 16.00 | 7.90 | 8.10 | 8.00 | 6.97 | 0.00 | 0.00% | 0.50 | 0 | 102 | 1.64 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 10/8/2025 3:59:58 PM EST |
| 17.00 | 6.90 | 7.10 | 7.00 | 7.02 | +0.12 | +1.74% | 0.41 | 16 | 457 | 1.44 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:58 PM EST |
| 18.00 | 5.90 | 6.10 | 6.00 | 5.90 | -0.30 | -4.84% | 0.33 | 22 | 3,080 | 1.24 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:58 PM EST |
| 19.00 | 4.90 | 5.10 | 5.00 | 5.10 | -0.45 | -8.11% | 0.26 | 2 | 603 | 1.05 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:58 PM EST |
| 20.00 | 3.90 | 4.20 | 4.05 | 4.10 | +0.11 | +2.76% | 0.20 | 3 | 257 | 0.86 | 1.00 | 0.01 | 0.00 | 10/8/2025 | 10/8/2025 3:59:58 PM EST |
| 21.00 | 3.00 | 3.10 | 3.05 | 3.10 | 0.00 | 0.00% | 0.15 | 0 | 243 | 0.68 | 0.98 | 0.03 | -0.01 | 10/7/2025 | 10/8/2025 3:59:58 PM EST |
| 22.00 | 2.05 | 2.15 | 2.10 | 1.90 | -0.26 | -12.04% | 0.10 | 1,052 | 19,254 | 0.43 | 0.90 | 0.10 | -0.02 | 10/8/2025 | 10/8/2025 3:59:58 PM EST |
| 23.00 | 1.15 | 1.30 | 1.23 | 1.25 | 0.00 | 0.00% | 0.05 | 0 | 1,072 | 0.39 | 0.76 | 0.19 | -0.03 | 10/7/2025 | 10/8/2025 3:59:58 PM EST |
| 24.00 | 0.50 | 0.65 | 0.58 | 0.65 | +0.05 | +8.34% | 0.02 | 7 | 2,092 | 0.38 | 0.52 | 0.27 | -0.03 | 10/8/2025 | 10/8/2025 3:59:58 PM EST |
| 25.00 | 0.15 | 0.25 | 0.20 | 0.23 | +0.02 | +9.53% | 0.01 | 48 | 21,307 | 0.36 | 0.26 | 0.23 | -0.03 | 10/8/2025 | 10/8/2025 3:59:58 PM EST |
| 26.00 | 0.05 | 0.15 | 0.10 | 0.10 | +0.04 | +66.67% | 0.00 | 10 | 153 | 0.42 | 0.11 | 0.13 | -0.02 | 10/8/2025 | 10/8/2025 3:59:58 PM EST |
| 27.00 | 0.00 | 0.30 | 0.15 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.78 | 0.03 | 0.05 | -0.01 | 10/6/2025 | 10/8/2025 3:59:58 PM EST |
| 28.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.98 | 0.01 | 0.01 | 0.00 | 10/8/2025 3:59:58 PM EST | |||
| 29.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.49 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/8/2025 3:59:58 PM EST |
| 30.00 | 0.00 | 0.40 | 0.20 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.31 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 10/8/2025 3:59:58 PM EST |
| 31.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:58 PM EST | |||
| 32.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:58 PM EST | |||
| 33.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:58 PM EST | |||
| 34.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:58 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.24 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 10/8/2025 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:58 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:58 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.05 | 0 | 25 | 6.06 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 10/8/2025 3:59:58 PM EST |
| 9.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.04 | 0 | 3 | 5.48 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 10/8/2025 3:59:58 PM EST |
| 10.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.04 | 0 | 77 | 4.97 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/8/2025 3:59:58 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 44 | 4.52 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/8/2025 3:59:58 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,655 | 2.23 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 10/8/2025 3:59:58 PM EST |
| 13.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 138 | 3.72 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 10/8/2025 3:59:58 PM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,591 | 1.78 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 10/8/2025 3:59:58 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,566 | 1.58 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 10/8/2025 3:59:58 PM EST |
| 16.00 | 0.00 | 0.20 | 0.10 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 263 | 1.84 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 10/8/2025 3:59:58 PM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2,325 | 1.21 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/8/2025 3:59:58 PM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 7,580 | 1.04 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 10/8/2025 3:59:58 PM EST |
| 19.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,112 | 0.88 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 3:59:58 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4,848 | 0.83 | 0.00 | 0.01 | 0.00 | 10/3/2025 | 10/8/2025 3:59:58 PM EST |
| 21.00 | 0.00 | 0.65 | 0.33 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 245 | 1.27 | -0.02 | 0.03 | -0.01 | 10/3/2025 | 10/8/2025 3:59:58 PM EST |
| 22.00 | 0.05 | 0.15 | 0.10 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 647 | 0.47 | -0.10 | 0.10 | -0.02 | 10/7/2025 | 10/8/2025 3:59:58 PM EST |
| 23.00 | 0.15 | 0.25 | 0.20 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 257 | 0.39 | -0.24 | 0.19 | -0.03 | 10/7/2025 | 10/8/2025 3:59:58 PM EST |
| 24.00 | 0.45 | 0.60 | 0.53 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 47 | 0.35 | -0.48 | 0.27 | -0.03 | 10/7/2025 | 10/8/2025 3:59:58 PM EST |
| 25.00 | 1.10 | 1.25 | 1.18 | 3.94 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.36 | -0.74 | 0.23 | -0.03 | 8/14/2025 | 10/8/2025 3:59:58 PM EST |
| 26.00 | 1.85 | 2.35 | 2.10 | % | 0.08 | 0 | 0 | 0.73 | -0.89 | 0.13 | -0.02 | 10/8/2025 3:59:58 PM EST | |||
| 27.00 | 2.60 | 3.40 | 3.00 | 13.50 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.95 | -0.97 | 0.05 | -0.01 | 4/23/2025 | 10/8/2025 3:59:58 PM EST |
| 28.00 | 3.60 | 4.40 | 4.00 | % | 0.14 | 0 | 0 | 1.11 | -0.99 | 0.01 | 0.00 | 10/8/2025 3:59:58 PM EST | |||
| 29.00 | 4.80 | 5.10 | 4.95 | % | 0.17 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:58 PM EST | |||
| 30.00 | 5.80 | 6.40 | 6.10 | % | 0.20 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:58 PM EST | |||
| 31.00 | 6.60 | 7.40 | 7.00 | % | 0.23 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:58 PM EST | |||
| 32.00 | 7.60 | 8.40 | 8.00 | % | 0.25 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:58 PM EST | |||
| 33.00 | 8.70 | 9.40 | 9.05 | % | 0.27 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:58 PM EST | |||
| 34.00 | 9.70 | 10.40 | 10.05 | % | 0.30 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:58 PM EST | |||
| 35.00 | 10.60 | 11.40 | 11.00 | % | 0.31 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:58 PM EST |