Options Chain for INVESCO LTD SHS (IVZ) - $14.51 as of 4/26/2024 3:23:35 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 11.30 | 13.20 | % | 0 | 0 | 4.10 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 4.00 | 10.60 | 10.80 | % | 0 | 0 | 6.35 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 5.00 | 9.30 | 11.50 | % | 0 | 0 | 5.30 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 6.00 | 6.80 | 9.00 | % | 0 | 0 | 4.14 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 7.00 | 7.40 | 8.30 | % | 0 | 0 | 3.37 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 8.00 | 6.60 | 6.80 | % | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 9.00 | 3.90 | 5.80 | % | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 10.00 | 4.60 | 4.80 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 11.00 | 3.60 | 3.80 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 12.00 | 2.60 | 3.90 | % | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 13.00 | 1.60 | 2.55 | % | 0 | 0 | 0.54 | 0.95 | 0.17 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 14.00 | 0.75 | 1.05 | 0.65 | -0.07 | -9.73% | 1 | 577 | 0.44 | 0.71 | 0.31 | -0.01 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 15.00 | 0.15 | 0.25 | 0.20 | +0.05 | +33.34% | 12 | 412 | 0.27 | 0.37 | 0.33 | -0.01 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 16.00 | 0.00 | 0.10 | 0.04 | -0.01 | -20.00% | 2 | 389 | 0.38 | 0.12 | 0.17 | 0.00 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 17.00 | 0.00 | 0.10 | 0.05 | +0.02 | +66.67% | 1 | 425 | 0.52 | 0.02 | 0.05 | 0.00 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 18.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 89 | 1.32 | 0.00 | 0.01 | 0.00 | 4/22/2024 | 4/26/2024 3:59:55 PM EST |
| 19.00 | 0.00 | 0.10 | 0.04 | 0.00 | 0.00% | 0 | 14 | 0.77 | 0.00 | 0.00 | 0.00 | 4/11/2024 | 4/26/2024 3:59:55 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 5 | 0.88 | 0.00 | 0.00 | 0.00 | 4/4/2024 | 4/26/2024 3:59:55 PM EST |
| 21.00 | 0.00 | 0.75 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 22.00 | 0.00 | 0.75 | % | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 23.00 | 0.00 | 0.05 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 24.00 | 0.00 | 0.05 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 25.00 | 0.00 | 0.05 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 26.00 | 0.00 | 0.75 | % | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 27.00 | 0.00 | 0.75 | % | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 28.00 | 0.00 | 0.75 | % | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 29.00 | 0.00 | 0.75 | % | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 6.72 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 5.48 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 4.59 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 3.90 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 7.00 | 0.00 | 0.75 | % | 0 | 0 | 3.34 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 8.00 | 0.00 | 0.75 | % | 0 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 9.00 | 0.00 | 0.75 | % | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.04 | 0.00 | 0.00% | 0 | 1 | 1.70 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 4/26/2024 3:59:55 PM EST |
| 12.00 | 0.00 | 0.75 | 0.04 | 0.00 | 0.00% | 0 | 2 | 1.38 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 3:59:55 PM EST |
| 13.00 | 0.00 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 53 | 0.43 | -0.05 | 0.17 | 0.00 | 4/24/2024 | 4/26/2024 3:59:55 PM EST |
| 14.00 | 0.15 | 0.25 | 0.20 | -0.04 | -16.67% | 43 | 404 | 0.31 | -0.29 | 0.31 | -0.01 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 15.00 | 0.60 | 0.75 | 0.79 | 0.00 | 0.00% | 0 | 646 | 0.31 | -0.63 | 0.33 | -0.01 | 4/25/2024 | 4/26/2024 3:59:55 PM EST |
| 16.00 | 0.55 | 1.60 | 1.90 | 0.00 | 0.00% | 0 | 142 | 0.37 | -0.88 | 0.17 | 0.00 | 4/24/2024 | 4/26/2024 3:59:55 PM EST |
| 17.00 | 1.45 | 2.60 | 1.91 | 0.00 | 0.00% | 0 | 74 | 0.58 | -0.98 | 0.05 | 0.00 | 4/18/2024 | 4/26/2024 3:59:55 PM EST |
| 18.00 | 3.40 | 3.60 | % | 0 | 0 | 0.72 | -1.00 | 0.01 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 19.00 | 4.40 | 4.60 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 20.00 | 5.40 | 5.60 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 21.00 | 6.20 | 8.10 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 22.00 | 7.40 | 7.60 | 6.00 | 0.00 | 0.00% | 0 | 1 | 1.20 | -1.00 | 0.00 | 0.00 | 3/26/2024 | 4/26/2024 3:59:55 PM EST |
| 23.00 | 8.40 | 8.60 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 24.00 | 9.40 | 9.60 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 25.00 | 10.40 | 10.60 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 26.00 | 11.40 | 11.60 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 27.00 | 12.40 | 12.60 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 28.00 | 13.40 | 13.60 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 29.00 | 14.40 | 14.60 | 12.60 | 0.00 | 0.00% | 0 | 2 | 1.47 | -1.00 | 0.00 | 0.00 | 4/1/2024 | 4/26/2024 3:59:55 PM EST |
| 30.00 | 13.60 | 17.00 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST |