Options Chain for INVESCO LTD SHS (IVZ) - $21.55 as of 8/22/2025 8:15:35 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 11.50 | 13.70 | 12.60 | % | 1.40 | 0 | 0 | 3.37 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 10.00 | 10.50 | 12.50 | 11.50 | % | 1.15 | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 11.00 | 10.50 | 10.80 | 10.65 | % | 0.97 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 12.00 | 9.50 | 10.40 | 9.95 | % | 0.83 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 13.00 | 8.40 | 8.80 | 8.60 | % | 0.66 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 14.00 | 7.50 | 7.80 | 7.65 | % | 0.55 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 15.00 | 6.50 | 6.70 | 6.60 | 6.35 | 0.00 | 0.00% | 0.44 | 0 | 30 | 1.00 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 8/22/2025 3:59:50 PM EST |
| 16.00 | 5.50 | 5.80 | 5.65 | 4.85 | 0.00 | 0.00% | 0.35 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 8/22/2025 3:59:50 PM EST |
| 17.00 | 4.50 | 4.80 | 4.65 | 3.16 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.72 | 0.99 | 0.01 | 0.00 | 7/18/2025 | 8/22/2025 3:59:50 PM EST |
| 18.00 | 3.50 | 3.80 | 3.65 | 3.69 | +0.80 | +27.69% | 0.20 | 7 | 21 | 0.34 | 0.95 | 0.04 | -0.01 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 19.00 | 2.60 | 2.80 | 2.70 | 2.01 | 0.00 | 0.00% | 0.14 | 0 | 13 | 0.31 | 0.90 | 0.08 | -0.01 | 8/19/2025 | 8/22/2025 3:59:50 PM EST |
| 20.00 | 1.70 | 1.90 | 1.80 | 1.82 | +0.69 | +61.07% | 0.09 | 8 | 114 | 0.31 | 0.81 | 0.13 | -0.01 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 21.00 | 0.90 | 1.10 | 1.00 | 1.02 | +0.52 | +104.00% | 0.05 | 46 | 1,494 | 0.29 | 0.65 | 0.21 | -0.01 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 22.00 | 0.45 | 0.50 | 0.48 | 0.48 | +0.23 | +92.00% | 0.02 | 305 | 697 | 0.27 | 0.42 | 0.25 | -0.01 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 23.00 | 0.15 | 0.25 | 0.20 | 0.20 | +0.10 | +100.00% | 0.01 | 58 | 1,847 | 0.27 | 0.23 | 0.18 | -0.01 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 24.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.31 | 0.14 | 0.11 | -0.01 | 8/19/2025 | 8/22/2025 3:59:50 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.33 | 0.08 | 0.07 | -0.01 | 8/18/2025 | 8/22/2025 3:59:50 PM EST |
| 26.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.46 | 0.03 | 0.03 | 0.00 | 7/25/2025 | 8/22/2025 3:59:50 PM EST |
| 27.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.71 | 0.01 | 0.01 | 0.00 | 8/18/2025 | 8/22/2025 3:59:50 PM EST |
| 28.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 29.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 30.00 | 0.00 | 0.05 | 0.03 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.63 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/22/2025 3:59:50 PM EST |
| 31.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 32.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 33.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 34.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 35.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 0.00 | 0.30 | 0.15 | % | 0.02 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 10.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 11.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 12.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 13.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 14.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 15.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.09 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 8/22/2025 3:59:50 PM EST |
| 16.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.90 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/22/2025 3:59:50 PM EST |
| 17.00 | 0.00 | 0.35 | 0.18 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.84 | -0.01 | 0.01 | 0.00 | 7/21/2025 | 8/22/2025 3:59:50 PM EST |
| 18.00 | 0.05 | 0.10 | 0.08 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.44 | -0.05 | 0.04 | -0.01 | 8/21/2025 | 8/22/2025 3:59:50 PM EST |
| 19.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.07 | -41.18% | 0.01 | 5 | 58 | 0.36 | -0.10 | 0.08 | -0.01 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 20.00 | 0.15 | 0.25 | 0.20 | 0.19 | -0.23 | -54.77% | 0.01 | 38 | 633 | 0.32 | -0.19 | 0.13 | -0.01 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 21.00 | 0.35 | 0.50 | 0.43 | 0.42 | -0.33 | -44.00% | 0.02 | 3 | 117 | 0.28 | -0.35 | 0.21 | -0.01 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 22.00 | 0.80 | 0.95 | 0.88 | 1.57 | 0.00 | 0.00% | 0.04 | 0 | 77 | 0.27 | -0.58 | 0.25 | -0.01 | 8/21/2025 | 8/22/2025 3:59:50 PM EST |
| 23.00 | 1.50 | 1.65 | 1.58 | 2.32 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.26 | -0.77 | 0.18 | -0.01 | 8/19/2025 | 8/22/2025 3:59:50 PM EST |
| 24.00 | 2.40 | 2.55 | 2.48 | 3.06 | 0.00 | 0.00% | 0.10 | 0 | 8 | 0.34 | -0.86 | 0.11 | -0.01 | 8/18/2025 | 8/22/2025 3:59:50 PM EST |
| 25.00 | 3.40 | 3.60 | 3.50 | % | 0.14 | 0 | 0 | 0.47 | -0.92 | 0.07 | -0.01 | 8/22/2025 3:59:50 PM EST | |||
| 26.00 | 4.40 | 4.70 | 4.55 | % | 0.17 | 0 | 0 | 0.63 | -0.97 | 0.03 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 27.00 | 5.40 | 5.60 | 5.50 | % | 0.20 | 0 | 0 | 0.63 | -0.99 | 0.01 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 28.00 | 6.40 | 6.60 | 6.50 | % | 0.23 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 29.00 | 7.30 | 7.70 | 7.50 | % | 0.26 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 30.00 | 8.30 | 8.60 | 8.45 | % | 0.28 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 31.00 | 9.40 | 9.60 | 9.50 | % | 0.31 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 32.00 | 10.30 | 10.70 | 10.50 | % | 0.33 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 33.00 | 11.40 | 11.60 | 11.50 | % | 0.35 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 34.00 | 12.30 | 12.80 | 12.55 | % | 0.37 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 35.00 | 13.30 | 14.00 | 13.65 | % | 0.39 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST |