IVZ · Option chain

IVZ Option Chain

Every listed IVZ strike within 25% of spot, across the next 5 expirations — calls and puts side by side with last price, volume and open interest, plus the closing bid and ask.

Open interest and pricing as of the close on 2026-09-03. Recomputed every morning before the open.

Spot

$32.71

Call open interest

20,582

Put open interest

4,461

Put/call (volume)

1.34

150 contracts changed hands across these expirations — 64 calls against 86 puts. Puts outtraded calls 1.34 to one.

Sep 18, 202613 days

call OI 5,691 · put OI 1,865

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	6.80 / 8.30	—	35	25	—	0.00 / 0.30	—	101
—	5.80 / 7.10	—	—	26	—	0.00 / 0.30	—	33
—	4.80 / 6.10	—	39	27	—	0.00 / 0.30	—	47
—	4.10 / 5.10	—	45	28	—	0.00 / 0.20	—	33
—	3.10 / 4.10	—	56	29	0.10	0.00 / 0.15	18	48
—	2.55 / 3.10	—	259	30	—	0.10 / 0.35	—	231
—	1.75 / 2.30	—	266	31	—	0.15 / 0.55	—	73
—	1.05 / 1.45	—	593	32	—	0.20 / 0.85	—	231
—	0.50 / 0.90	—	860	33	—	0.60 / 1.25	—	1,067
0.30	0.10 / 0.50	2	117	34	—	1.45 / 2.20	—	1
0.17	0.10 / 0.25	1	565	35	—	2.15 / 2.85	—	—
—	0.00 / 0.35	—	2,851	36	—	3.10 / 3.90	—	—
—	0.00 / 0.35	—	1	37	—	3.90 / 5.30	—	—
—	0.00 / 0.05	—	4	38	—	4.90 / 6.20	—	—
A dash means the contract did not trade — not a price of zero.

Oct 16, 202641 days

call OI 4,305 · put OI 1,320

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	7.00 / 8.10	—	157	25	—	0.00 / 0.15	—	60
—	6.10 / 7.30	—	19	26	—	0.00 / 0.50	—	15
—	5.30 / 6.10	—	1,347	27	—	0.05 / 0.35	—	279
4.93	4.60 / 5.50	22	252	28	—	0.15 / 0.50	—	374
—	3.70 / 4.40	—	87	29	—	0.30 / 0.45	—	176
3.40	2.90 / 3.60	5	807	30	0.60	0.40 / 0.65	1	134
—	2.55 / 2.80	—	328	31	0.85	0.65 / 0.90	22	41
1.90	1.85 / 2.10	6	215	32	1.15	1.00 / 1.25	3	48
1.44	1.10 / 1.55	12	401	33	—	1.40 / 1.70	—	83
0.85	0.75 / 1.20	1	273	34	—	2.00 / 2.40	—	34
0.65	0.55 / 0.85	10	181	35	—	2.60 / 3.30	—	2
—	0.15 / 0.60	—	52	36	—	3.30 / 4.10	—	1
—	0.05 / 0.60	—	76	37	—	4.20 / 5.00	—	—
—	0.05 / 0.40	—	74	38	—	5.10 / 5.90	—	72
—	0.10 / 0.25	—	36	39	—	5.80 / 7.30	—	—
—	0.00 / 0.35	—	—	40	—	6.60 / 8.30	—	1
A dash means the contract did not trade — not a price of zero.

Jan 15, 2027132 days

call OI 9,985 · put OI 1,213

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	7.50 / 8.70	—	533	25	0.55	0.35 / 0.70	31	573
—	6.70 / 7.80	—	6	26	—	0.30 / 0.85	—	48
5.90	6.50 / 6.90	1	440	27	0.80	0.70 / 0.90	1	163
—	5.10 / 6.20	—	44	28	—	0.70 / 1.10	—	69
—	5.00 / 5.30	—	62	29	—	1.00 / 1.55	—	24
—	3.90 / 4.90	—	1,850	30	—	1.05 / 1.85	—	160
—	3.40 / 4.10	—	327	31	—	1.35 / 2.40	—	38
—	3.00 / 3.50	—	240	32	—	2.05 / 2.45	—	42
2.55	2.50 / 3.00	1	274	33	2.85	2.50 / 2.95	9	34
—	1.95 / 2.50	—	1,375	34	—	3.10 / 3.50	—	45
—	1.65 / 2.50	—	948	35	—	3.30 / 4.60	—	17
—	1.10 / 2.15	—	1,792	36	—	3.90 / 5.40	—	—
—	0.95 / 1.50	—	67	37	—	5.00 / 6.00	—	—
—	0.65 / 1.25	—	7	38	—	5.70 / 6.80	—	—
—	0.35 / 1.15	—	38	39	—	6.50 / 7.70	—	—
—	0.20 / 1.00	—	1,982	40	—	7.40 / 8.50	—	—
A dash means the contract did not trade — not a price of zero.

Apr 16, 2027223 days

call OI 57 · put OI 2

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	8.00 / 9.60	—	4	25	—	0.60 / 1.35	—	—
—	4.50 / 6.10	—	—	30	—	1.90 / 2.75	—	2
—	3.90 / 5.50	—	20	31	—	2.25 / 3.10	—	—
3.37	2.95 / 3.90	1	1	33	—	3.20 / 4.10	—	—
—	2.45 / 3.70	—	7	34	—	3.80 / 4.70	—	—
—	1.80 / 2.95	—	25	36	—	5.00 / 6.00	—	—
A dash means the contract did not trade — not a price of zero.

Jan 21, 2028503 days

call OI 544 · put OI 61

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	8.70 / 11.50	—	147	25	—	1.70 / 3.80	—	30
—	6.90 / 10.50	—	12	27	2.82	1.70 / 4.20	1	10
6.50	6.70 / 7.90	1	162	30	—	2.45 / 5.30	—	9
5.90	4.90 / 6.80	1	53	32	—	3.30 / 6.20	—	2
—	2.75 / 5.90	—	113	35	—	4.70 / 7.90	—	1
—	0.95 / 4.20	—	57	40	—	7.10 / 11.40	—	9
A dash means the contract did not trade — not a price of zero.

How to read this chain

Calls sit on the left, puts on the right, and every row is one strike. The highlighted row is the strike closest to spot. Open interest is the number of contracts still outstanding at that strike — positions that exist right now. Volume is how many traded on the session shown. Open interest builds slowly and marks where positioning has accumulated; volume spikes and marks where attention went today.

Strikes with no open interest and no trades on either side are omitted, and the ladder is trimmed to within 25% of spot — the far wings are almost entirely empty and say nothing about positioning.

More on IVZ

IVZ options score IVZ gamma walls IVZ max pain IVZ IV rank IVZ put/call ratio IVZ options flow

Weekly options-market digest

Sundays. What moved this week, what catalysts and earnings drive next week, and which 5-pillar setups stand out.

Free. One email per week. Unsubscribe with one click.

Educational, not investment advice. Options involve risk. Open interest is reported with a one-session lag by OCC, so these levels describe positioning as of the last settled session, not live intraday flow.