Options Chain for INVESCO LTD SHS (IVZ) - $27.69 as of 1/8/2026 5:03:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 24.30 | 26.30 | 25.30 | % | 8.43 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/8/2026 2:59:04 PM EST | |||
| 5.00 | 22.30 | 24.30 | 23.30 | % | 4.66 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/8/2026 2:59:04 PM EST | |||
| 7.00 | 20.30 | 22.20 | 21.25 | % | 3.04 | 0 | 0 | 8.91 | 1.00 | 0.00 | 0.00 | 1/8/2026 2:59:04 PM EST | |||
| 8.00 | 19.30 | 21.20 | 20.25 | % | 2.53 | 0 | 0 | 8.08 | 1.00 | 0.00 | 0.00 | 1/8/2026 2:59:04 PM EST | |||
| 9.00 | 18.30 | 20.30 | 19.30 | % | 2.14 | 0 | 0 | 7.15 | 1.00 | 0.00 | 0.00 | 1/8/2026 2:59:04 PM EST | |||
| 10.00 | 17.40 | 19.30 | 18.35 | 14.45 | 0.00 | 0.00% | 1.84 | 0 | 1 | 6.55 | 1.00 | 0.00 | 0.00 | 11/13/2025 | 1/8/2026 2:59:04 PM EST |
| 11.00 | 16.30 | 18.30 | 17.30 | 9.75 | 0.00 | 0.00% | 1.57 | 0 | 0 | 6.02 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 1/8/2026 2:59:04 PM EST |
| 12.00 | 15.30 | 17.30 | 16.30 | 9.59 | 0.00 | 0.00% | 1.36 | 0 | 0 | 5.54 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 1/8/2026 2:59:04 PM EST |
| 13.00 | 14.20 | 16.30 | 15.25 | 12.50 | 0.00 | 0.00% | 1.17 | 0 | 10 | 5.10 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 1/8/2026 2:59:04 PM EST |
| 14.00 | 13.20 | 15.30 | 14.25 | 8.00 | 0.00 | 0.00% | 1.02 | 0 | 1 | 4.71 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 1/8/2026 2:59:04 PM EST |
| 15.00 | 12.40 | 14.20 | 13.30 | 13.30 | 0.00 | 0.00% | 0.89 | 0 | 166 | 4.19 | 1.00 | 0.00 | 0.00 | 1/5/2026 | 1/8/2026 2:59:04 PM EST |
| 16.00 | 11.30 | 13.30 | 12.30 | 8.70 | 0.00 | 0.00% | 0.77 | 0 | 49 | 3.98 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 1/8/2026 2:59:04 PM EST |
| 17.00 | 10.30 | 12.00 | 11.15 | 11.20 | +0.05 | +0.45% | 0.66 | 75 | 2,435 | 3.27 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 1/8/2026 2:59:04 PM EST |
| 18.00 | 9.30 | 10.70 | 10.00 | 9.65 | 0.00 | 0.00% | 0.56 | 0 | 783 | 2.57 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/8/2026 2:59:04 PM EST |
| 19.00 | 8.30 | 10.20 | 9.25 | 7.00 | 0.00 | 0.00% | 0.49 | 0 | 60 | 2.95 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 1/8/2026 2:59:04 PM EST |
| 20.00 | 8.10 | 8.50 | 8.30 | 7.60 | 0.00 | 0.00% | 0.42 | 0 | 3,292 | 1.80 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/8/2026 2:59:04 PM EST |
| 21.00 | 6.30 | 7.50 | 6.90 | 6.85 | 0.00 | 0.00% | 0.33 | 0 | 2,266 | 1.60 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/8/2026 2:59:04 PM EST |
| 22.00 | 6.10 | 6.50 | 6.30 | 6.40 | +0.60 | +10.35% | 0.29 | 27 | 11,663 | 1.25 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 1/8/2026 2:59:04 PM EST |
| 23.00 | 5.10 | 5.60 | 5.35 | 5.08 | 0.00 | 0.00% | 0.23 | 0 | 1,611 | 1.21 | 0.99 | 0.01 | -0.01 | 1/6/2026 | 1/8/2026 2:59:04 PM EST |
| 24.00 | 3.80 | 4.60 | 4.20 | 4.30 | 0.00 | 0.00% | 0.18 | 0 | 409 | 1.13 | 0.98 | 0.02 | -0.01 | 1/5/2026 | 1/8/2026 2:59:04 PM EST |
| 25.00 | 3.10 | 3.60 | 3.35 | 3.36 | +0.36 | +12.00% | 0.13 | 30 | 21,328 | 0.84 | 0.94 | 0.05 | -0.02 | 1/8/2026 | 1/8/2026 2:59:04 PM EST |
| 26.00 | 2.20 | 2.55 | 2.38 | 2.40 | -0.01 | -0.42% | 0.09 | 10 | 2,853 | 0.58 | 0.87 | 0.10 | -0.03 | 1/8/2026 | 1/8/2026 2:59:04 PM EST |
| 27.00 | 1.35 | 1.55 | 1.45 | 1.40 | +0.40 | +40.00% | 0.05 | 932 | 36,982 | 0.41 | 0.77 | 0.18 | -0.03 | 1/8/2026 | 1/8/2026 2:59:04 PM EST |
| 28.00 | 0.60 | 0.80 | 0.70 | 0.65 | +0.20 | +44.45% | 0.02 | 7,293 | 8,577 | 0.33 | 0.57 | 0.31 | -0.03 | 1/8/2026 | 1/8/2026 2:59:04 PM EST |
| 29.00 | 0.10 | 0.30 | 0.20 | 0.25 | +0.05 | +25.00% | 0.01 | 136 | 663 | 0.32 | 0.26 | 0.27 | -0.03 | 1/8/2026 | 1/8/2026 2:59:04 PM EST |
| 30.00 | 0.05 | 0.10 | 0.08 | 0.07 | +0.02 | +40.00% | 0.00 | 103 | 35,981 | 0.34 | 0.11 | 0.14 | -0.02 | 1/8/2026 | 1/8/2026 2:59:04 PM EST |
| 31.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 126 | 0.49 | 0.02 | 0.04 | 0.00 | 1/5/2026 | 1/8/2026 2:59:04 PM EST |
| 32.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.68 | 0.00 | 0.01 | 0.00 | 1/6/2026 | 1/8/2026 2:59:04 PM EST |
| 33.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 1/8/2026 2:59:04 PM EST | |||
| 34.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.71 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 1/8/2026 2:59:04 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.80 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 1/8/2026 2:59:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.45 | 0.23 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/8/2026 2:59:04 PM EST | |||
| 5.00 | 0.00 | 0.45 | 0.23 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/8/2026 2:59:04 PM EST | |||
| 7.00 | 0.00 | 0.45 | 0.23 | 0.16 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 1/8/2026 2:59:04 PM EST |
| 8.00 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 174 | 0.00 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 1/8/2026 2:59:04 PM EST |
| 9.00 | 0.00 | 0.45 | 0.23 | 0.33 | 0.00 | 0.00% | 0.03 | 0 | 1 | 5.51 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 1/8/2026 2:59:04 PM EST |
| 10.00 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 210 | 3.32 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 1/8/2026 2:59:04 PM EST |
| 11.00 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 44 | 3.03 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 1/8/2026 2:59:04 PM EST |
| 12.00 | 0.00 | 0.45 | 0.23 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 3 | 4.24 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 1/8/2026 2:59:04 PM EST |
| 13.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 474 | 3.90 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 1/8/2026 2:59:04 PM EST |
| 14.00 | 0.00 | 0.45 | 0.23 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 67 | 3.58 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 1/8/2026 2:59:04 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 192 | 2.36 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 1/8/2026 2:59:04 PM EST |
| 16.00 | 0.00 | 0.45 | 0.23 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 24 | 3.01 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 1/8/2026 2:59:04 PM EST |
| 17.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2,966 | 2.36 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 1/8/2026 2:59:04 PM EST |
| 18.00 | 0.00 | 0.35 | 0.18 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 72 | 2.33 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 1/8/2026 2:59:04 PM EST |
| 19.00 | 0.00 | 0.45 | 0.23 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 230 | 2.26 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 1/8/2026 2:59:04 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 1,246 | 1.40 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 1/8/2026 2:59:04 PM EST |
| 21.00 | 0.00 | 0.10 | 0.05 | 0.02 | +0.01 | +100.00% | 0.00 | 10 | 296 | 1.24 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/8/2026 2:59:04 PM EST |
| 22.00 | 0.00 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1,154 | 1.07 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 1/8/2026 2:59:04 PM EST |
| 23.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 500 | 0.92 | -0.01 | 0.01 | -0.01 | 1/5/2026 | 1/8/2026 2:59:04 PM EST |
| 24.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,276 | 0.76 | -0.02 | 0.02 | -0.01 | 1/5/2026 | 1/8/2026 2:59:04 PM EST |
| 25.00 | 0.05 | 0.15 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 725 | 0.59 | -0.06 | 0.05 | -0.02 | 1/5/2026 | 1/8/2026 2:59:04 PM EST |
| 26.00 | 0.05 | 0.20 | 0.13 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 1,484 | 0.47 | -0.13 | 0.10 | -0.03 | 1/5/2026 | 1/8/2026 2:59:04 PM EST |
| 27.00 | 0.05 | 0.20 | 0.13 | 0.20 | -0.19 | -48.72% | 0.00 | 142 | 313 | 0.38 | -0.23 | 0.18 | -0.03 | 1/8/2026 | 1/8/2026 2:59:04 PM EST |
| 28.00 | 0.30 | 0.65 | 0.48 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 34 | 0.32 | -0.43 | 0.31 | -0.03 | 1/7/2026 | 1/8/2026 2:59:04 PM EST |
| 29.00 | 0.80 | 1.20 | 1.00 | 0.98 | 0.00 | 0.00% | 0.03 | 0 | 47 | 0.28 | -0.74 | 0.27 | -0.03 | 1/5/2026 | 1/8/2026 2:59:04 PM EST |
| 30.00 | 1.55 | 2.40 | 1.98 | 6.10 | 0.00 | 0.00% | 0.07 | 0 | 44 | 0.76 | -0.89 | 0.14 | -0.02 | 10/28/2025 | 1/8/2026 2:59:04 PM EST |
| 31.00 | 2.35 | 3.70 | 3.03 | 3.90 | 0.00 | 0.00% | 0.10 | 0 | 8 | 1.15 | -0.98 | 0.04 | 0.00 | 12/26/2025 | 1/8/2026 2:59:04 PM EST |
| 32.00 | 2.85 | 4.50 | 3.68 | % | 0.12 | 0 | 0 | 1.17 | -1.00 | 0.01 | 0.00 | 1/8/2026 2:59:04 PM EST | |||
| 33.00 | 4.30 | 5.70 | 5.00 | % | 0.15 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 1/8/2026 2:59:04 PM EST | |||
| 34.00 | 5.30 | 6.70 | 6.00 | % | 0.18 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 1/8/2026 2:59:04 PM EST | |||
| 35.00 | 6.20 | 7.70 | 6.95 | % | 0.20 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 1/8/2026 2:59:04 PM EST |