Options Chain for INVESCO LTD SHS (IVZ) - $15.65 as of 5/13/2025 8:43:01 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 10.60 | 10.70 | 10.60 | -0.03 | -0.29% | 13 | 5 | 8.71 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:55 PM EST |
| 7.00 | 8.40 | 8.80 | 8.75 | +0.11 | +1.28% | 1 | 5 | 6.40 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:55 PM EST |
| 8.00 | 7.50 | 7.90 | % | 0 | 0 | 6.12 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:55 PM EST | |||
| 9.00 | 6.60 | 7.20 | % | 0 | 0 | 5.71 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:55 PM EST | |||
| 10.00 | 5.50 | 5.80 | 5.60 | -0.26 | -4.44% | 186 | 65 | 3.96 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:55 PM EST |
| 11.00 | 4.40 | 5.00 | 4.40 | +1.50 | +51.73% | 100 | 31 | 3.30 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:55 PM EST |
| 12.00 | 3.50 | 3.80 | 3.65 | +0.91 | +33.22% | 700 | 203 | 2.67 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:55 PM EST |
| 13.00 | 2.55 | 2.75 | 2.65 | -0.20 | -7.02% | 4,200 | 1,295 | 1.89 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:55 PM EST |
| 14.00 | 1.50 | 1.80 | 1.75 | +0.16 | +10.07% | 3,510 | 1,060 | 1.33 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:55 PM EST |
| 15.00 | 0.60 | 0.70 | 0.81 | +0.24 | +42.11% | 16 | 160 | 0.75 | 1.00 | 0.21 | 0.00 | 5/13/2025 | 5/13/2025 3:59:55 PM EST |
| 16.00 | 0.00 | 0.10 | 0.05 | -0.10 | -66.67% | 24 | 76 | 0.49 | 0.12 | 0.56 | -0.01 | 5/13/2025 | 5/13/2025 3:59:55 PM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 112 | 0.78 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 3:59:55 PM EST |
| 18.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 86 | 1.11 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 5/13/2025 3:59:55 PM EST |
| 19.00 | 0.00 | 0.30 | 0.02 | 0.00 | 0.00% | 0 | 5 | 2.27 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/13/2025 3:59:55 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 1 | 1.67 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 3:59:55 PM EST |
| 21.00 | 0.00 | 0.30 | % | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:55 PM EST | |||
| 22.00 | 0.00 | 0.05 | % | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:55 PM EST | |||
| 23.00 | 0.00 | 0.30 | % | 0 | 0 | 3.49 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:55 PM EST | |||
| 25.00 | 0.00 | 0.30 | % | 0 | 0 | 3.97 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:55 PM EST | |||
| 30.00 | 0.00 | 0.30 | % | 0 | 0 | 4.96 | 0.00 | 0.00 | 0.00 | 5/13/2025 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 | 0.03 | 0.00 | 0.00% | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/13/2025 3:59:55 PM EST |
| 7.00 | 0.00 | 0.30 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:55 PM EST | |||
| 8.00 | 0.00 | 0.20 | % | 0 | 0 | 5.28 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:55 PM EST | |||
| 9.00 | 0.00 | 0.30 | 0.19 | 0.00 | 0.00% | 0 | 1 | 5.01 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/13/2025 3:59:55 PM EST |
| 10.00 | 0.00 | 0.30 | 0.16 | 0.00 | 0.00% | 0 | 145 | 4.23 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 3:59:55 PM EST |
| 11.00 | 0.00 | 0.30 | 0.02 | 0.00 | 0.00% | 0 | 128 | 3.51 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/13/2025 3:59:55 PM EST |
| 12.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 247 | 1.75 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/13/2025 3:59:55 PM EST |
| 13.00 | 0.00 | 0.20 | 0.01 | 0.00 | 0.00% | 0 | 123 | 1.90 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/13/2025 3:59:55 PM EST |
| 14.00 | 0.00 | 0.30 | 0.02 | 0.00 | 0.00% | 0 | 131 | 1.58 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 3:59:55 PM EST |
| 15.00 | 0.05 | 0.10 | 0.09 | -0.06 | -40.00% | 10 | 168 | 0.44 | 0.00 | 0.21 | 0.00 | 5/13/2025 | 5/13/2025 3:59:55 PM EST |
| 16.00 | 0.50 | 0.85 | 0.60 | +0.15 | +33.34% | 20 | 36 | 0.45 | -0.88 | 0.56 | -0.01 | 5/13/2025 | 5/13/2025 3:59:55 PM EST |
| 17.00 | 1.50 | 1.85 | 2.50 | 0.00 | 0.00% | 0 | 27 | 1.16 | -1.00 | 0.00 | 0.00 | 5/9/2025 | 5/13/2025 3:59:55 PM EST |
| 18.00 | 2.30 | 2.65 | 2.34 | 0.00 | 0.00% | 0 | 3 | 1.42 | -1.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 3:59:55 PM EST |
| 19.00 | 3.40 | 4.70 | 4.41 | 0.00 | 0.00% | 0 | 18 | 1.93 | -1.00 | 0.00 | 0.00 | 5/9/2025 | 5/13/2025 3:59:55 PM EST |
| 20.00 | 4.40 | 5.70 | 4.32 | 0.00 | 0.00% | 0 | 1 | 2.25 | -1.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 3:59:55 PM EST |
| 21.00 | 5.20 | 6.70 | % | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:55 PM EST | |||
| 22.00 | 6.20 | 7.60 | 7.45 | 0.00 | 0.00% | 0 | 1 | 3.16 | -1.00 | 0.00 | 0.00 | 5/9/2025 | 5/13/2025 3:59:55 PM EST |
| 23.00 | 7.30 | 8.70 | % | 0 | 0 | 3.42 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:55 PM EST | |||
| 25.00 | 9.20 | 10.70 | % | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:55 PM EST | |||
| 30.00 | 14.30 | 15.60 | % | 0 | 0 | 3.84 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:55 PM EST |