Options Chain for INVESCO LTD SHS (IVZ) - $15.19 as of 3/28/2025 8:12:56 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 10.10 | 11.10 | 12.60 | 0.00 | 0.00% | 0 | 2 | 2.91 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 3/28/2025 4:00:01 PM EST |
| 8.00 | 6.90 | 8.10 | % | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 9.00 | 6.00 | 7.10 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 10.00 | 4.50 | 6.00 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 11.00 | 4.10 | 5.10 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 12.00 | 3.20 | 4.10 | % | 0 | 0 | 0.75 | 1.00 | 0.01 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 13.00 | 1.95 | 2.55 | 3.10 | 0.00 | 0.00% | 0 | 13 | 0.54 | 0.96 | 0.06 | -0.01 | 3/24/2025 | 3/28/2025 4:00:01 PM EST |
| 14.00 | 1.30 | 1.40 | 2.25 | 0.00 | 0.00% | 0 | 59 | 0.36 | 0.84 | 0.18 | -0.01 | 3/25/2025 | 3/28/2025 4:00:01 PM EST |
| 15.00 | 0.55 | 0.65 | 0.60 | -0.40 | -40.00% | 1 | 142 | 0.33 | 0.60 | 0.32 | -0.01 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 16.00 | 0.10 | 0.20 | 0.30 | 0.00 | 0.00% | 0 | 440 | 0.29 | 0.26 | 0.30 | -0.01 | 3/27/2025 | 3/28/2025 4:00:01 PM EST |
| 17.00 | 0.00 | 0.20 | 0.10 | +0.05 | +100.00% | 4 | 848 | 0.42 | 0.06 | 0.11 | 0.00 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 18.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 1,260 | 0.74 | 0.01 | 0.02 | 0.00 | 3/17/2025 | 3/28/2025 4:00:01 PM EST |
| 19.00 | 0.00 | 0.20 | 0.11 | 0.00 | 0.00% | 0 | 2,859 | 0.82 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:01 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 1,087 | 0.68 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 4:00:01 PM EST |
| 21.00 | 0.00 | 0.05 | 0.07 | 0.00 | 0.00% | 0 | 762 | 0.78 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 4:00:01 PM EST |
| 22.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 65 | 0.87 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 3/28/2025 4:00:01 PM EST |
| 23.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 4 | 0.95 | 0.00 | 0.00 | 0.00 | 11/21/2024 | 3/28/2025 4:00:01 PM EST |
| 24.00 | 0.00 | 0.05 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 25.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 11 | 1.10 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 3/28/2025 4:00:01 PM EST |
| 30.00 | 0.00 | 0.20 | % | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 35.00 | 0.00 | 0.20 | % | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 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 | 0.20 | % | 0 | 0 | 3.25 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 8.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 2 | 2.01 | 0.00 | 0.00 | 0.00 | 9/11/2024 | 3/28/2025 4:00:01 PM EST |
| 9.00 | 0.00 | 0.20 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 10.00 | 0.00 | 0.20 | 0.01 | 0.00 | 0.00% | 0 | 30 | 1.04 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 4:00:01 PM EST |
| 11.00 | 0.00 | 0.20 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 12.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 3 | 0.92 | 0.00 | 0.01 | 0.00 | 3/11/2025 | 3/28/2025 4:00:01 PM EST |
| 13.00 | 0.00 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 18 | 0.56 | -0.04 | 0.06 | -0.01 | 3/21/2025 | 3/28/2025 4:00:01 PM EST |
| 14.00 | 0.10 | 0.30 | 0.15 | +0.10 | +200.00% | 5 | 390 | 0.39 | -0.16 | 0.18 | -0.01 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 15.00 | 0.35 | 0.40 | 0.40 | +0.15 | +60.00% | 11 | 1,632 | 0.35 | -0.40 | 0.32 | -0.01 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 16.00 | 0.85 | 1.00 | 0.60 | 0.00 | 0.00% | 0 | 390 | 0.31 | -0.74 | 0.30 | -0.01 | 3/26/2025 | 3/28/2025 4:00:01 PM EST |
| 17.00 | 1.75 | 2.05 | 1.85 | +0.75 | +68.19% | 3 | 723 | 0.42 | -0.94 | 0.11 | 0.00 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 18.00 | 2.75 | 2.90 | 2.70 | +0.34 | +14.41% | 2 | 77 | 0.56 | -0.99 | 0.02 | 0.00 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 19.00 | 3.70 | 3.90 | 3.68 | 0.00 | 0.00% | 0 | 113 | 0.69 | -1.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 4:00:01 PM EST |
| 20.00 | 4.00 | 4.90 | 1.65 | 0.00 | 0.00% | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 1/28/2025 | 3/28/2025 4:00:01 PM EST |
| 21.00 | 5.50 | 5.90 | 5.35 | 0.00 | 0.00% | 0 | 1 | 0.91 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 4:00:01 PM EST |
| 22.00 | 6.60 | 6.90 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 23.00 | 7.70 | 8.10 | 7.45 | 0.00 | 0.00% | 0 | 2 | 1.29 | -1.00 | 0.00 | 0.00 | 3/19/2025 | 3/28/2025 4:00:01 PM EST |
| 24.00 | 8.70 | 9.10 | 7.40 | 0.00 | 0.00% | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 9/5/2024 | 3/28/2025 4:00:01 PM EST |
| 25.00 | 9.50 | 10.60 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 30.00 | 14.60 | 15.10 | % | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 35.00 | 19.70 | 19.90 | % | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST |