Options Chain for INVESCO MORTGAGE CAPITAL INC COM (IVR) - $8.31 as of 3/12/2026 12:33:21 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 6.50 | 8.00 | 7.25 | 7.80 | 0.00 | 0.00% | 7.25 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/23/2026 | 3/12/2026 3:59:42 PM EST |
| 2.00 | 5.50 | 7.00 | 6.25 | 6.75 | 0.00 | 0.00% | 3.12 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 3/12/2026 3:59:42 PM EST |
| 3.00 | 4.70 | 5.90 | 5.30 | 5.50 | 0.00 | 0.00% | 1.77 | 0 | 0 | 8.82 | 1.00 | 0.00 | 0.00 | 2/23/2026 | 3/12/2026 3:59:42 PM EST |
| 4.00 | 3.70 | 4.90 | 4.30 | % | 1.07 | 0 | 0 | 6.69 | 1.00 | 0.00 | 0.00 | 3/12/2026 3:59:42 PM EST | |||
| 5.00 | 2.70 | 3.90 | 3.30 | 4.50 | 0.00 | 0.00% | 0.66 | 0 | 0 | 5.13 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 3/12/2026 3:59:42 PM EST |
| 6.00 | 1.90 | 2.65 | 2.28 | 2.25 | 0.00 | 0.00% | 0.38 | 0 | 1 | 3.12 | 1.00 | 0.00 | 0.00 | 2/25/2026 | 3/12/2026 3:59:42 PM EST |
| 7.00 | 0.90 | 1.65 | 1.28 | 1.52 | 0.00 | 0.00% | 0.18 | 0 | 6 | 2.14 | 1.00 | 0.00 | 0.00 | 3/2/2026 | 3/12/2026 3:59:42 PM EST |
| 8.00 | 0.20 | 0.35 | 0.28 | 0.36 | -0.09 | -20.00% | 0.04 | 2 | 181 | 0.34 | 0.68 | 0.93 | -0.01 | 3/12/2026 | 3/12/2026 3:59:42 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 0.00 | 36 | 320 | 0.59 | 0.03 | 0.17 | 0.00 | 3/12/2026 | 3/12/2026 3:59:42 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 240 | 0.99 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 3/12/2026 3:59:42 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:42 PM EST | |||
| 12.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:42 PM EST | |||
| 13.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.84 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/12/2026 3:59:42 PM EST |
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 4.34 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:42 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 2 | 4.62 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 3/12/2026 3:59:42 PM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.87 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:42 PM EST | |||
| 17.00 | 0.00 | 0.50 | 0.25 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.62 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/12/2026 3:59:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:42 PM EST | |||
| 2.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 3/12/2026 3:59:42 PM EST |
| 3.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 3 | 5.07 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/12/2026 3:59:42 PM EST |
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 6.78 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:42 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:42 PM EST | |||
| 6.00 | 0.00 | 0.20 | 0.10 | 0.07 | % | 0.02 | 10 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 3:59:42 PM EST | |
| 7.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:42 PM EST | |||
| 8.00 | 0.05 | 0.15 | 0.10 | 0.07 | 0.00 | 0.00% | 0.01 | 1 | 121 | 0.35 | -0.32 | 0.93 | -0.01 | 3/12/2026 | 3/12/2026 3:59:42 PM EST |
| 9.00 | 0.35 | 0.85 | 0.60 | 0.63 | 0.00 | 0.00% | 0.07 | 0 | 445 | 0.44 | -0.97 | 0.17 | 0.00 | 3/10/2026 | 3/12/2026 3:59:42 PM EST |
| 10.00 | 1.40 | 2.15 | 1.78 | 1.65 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.82 | -1.00 | 0.00 | 0.00 | 2/24/2026 | 3/12/2026 3:59:42 PM EST |
| 11.00 | 2.10 | 3.30 | 2.70 | 2.83 | 0.00 | 0.00% | 0.25 | 0 | 3 | 2.63 | -1.00 | 0.00 | 0.00 | 2/27/2026 | 3/12/2026 3:59:42 PM EST |
| 12.00 | 3.10 | 4.30 | 3.70 | % | 0.31 | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 3/12/2026 3:59:42 PM EST | |||
| 13.00 | 4.10 | 5.30 | 4.70 | % | 0.36 | 0 | 0 | 3.35 | -1.00 | 0.00 | 0.00 | 3/12/2026 3:59:42 PM EST | |||
| 14.00 | 5.00 | 6.50 | 5.75 | % | 0.41 | 0 | 0 | 4.16 | -1.00 | 0.00 | 0.00 | 3/12/2026 3:59:42 PM EST | |||
| 15.00 | 6.00 | 7.50 | 6.75 | % | 0.45 | 0 | 0 | 4.43 | -1.00 | 0.00 | 0.00 | 3/12/2026 3:59:42 PM EST | |||
| 16.00 | 7.00 | 8.50 | 7.75 | % | 0.48 | 0 | 0 | 4.68 | -1.00 | 0.00 | 0.00 | 3/12/2026 3:59:42 PM EST | |||
| 17.00 | 8.00 | 9.50 | 8.75 | % | 0.51 | 0 | 0 | 4.92 | -1.00 | 0.00 | 0.00 | 3/12/2026 3:59:42 PM EST |