Options Chain for INVESCO MORTGAGE CAPITAL INC COM (IVR) - $7.28 as of 4/7/2025 10:48:25 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 5.40 | 6.20 | 6.34 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 4/7/2025 10:58:56 AM EST |
| 2.00 | 4.60 | 5.00 | 5.35 | 0.00 | 0.00% | 0 | 0 | 6.82 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 4/7/2025 10:58:56 AM EST |
| 3.00 | 3.50 | 4.00 | 4.32 | 0.00 | 0.00% | 0 | 0 | 4.12 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 4/7/2025 10:58:56 AM EST |
| 4.00 | 2.55 | 2.95 | 4.10 | 0.00 | 0.00% | 0 | 0 | 3.14 | 1.00 | 0.00 | 0.00 | 1/7/2025 | 4/7/2025 10:58:56 AM EST |
| 5.00 | 1.55 | 2.00 | % | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 4/7/2025 10:58:56 AM EST | |||
| 6.00 | 0.65 | 1.00 | 0.83 | -0.44 | -34.65% | 6 | 0 | 1.34 | 0.91 | 0.30 | -0.01 | 4/7/2025 | 4/7/2025 10:58:56 AM EST |
| 7.00 | 0.05 | 0.45 | 0.20 | -0.10 | -33.34% | 9 | 117 | 0.51 | 0.44 | 0.53 | -0.01 | 4/7/2025 | 4/7/2025 10:58:56 AM EST |
| 8.00 | 0.00 | 0.05 | 0.05 | +0.02 | +66.67% | 10 | 394 | 0.82 | 0.08 | 0.16 | 0.00 | 4/7/2025 | 4/7/2025 10:58:56 AM EST |
| 9.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 70 | 1,226 | 1.43 | 0.01 | 0.01 | 0.00 | 4/7/2025 | 4/7/2025 10:58:56 AM EST |
| 10.00 | 0.00 | 0.05 | 0.05 | +0.02 | +66.67% | 1 | 1,455 | 1.50 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 4/7/2025 10:58:56 AM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 44 | 1.77 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 4/7/2025 10:58:56 AM EST |
| 12.00 | 0.00 | 0.65 | 0.05 | 0.00 | 0.00% | 0 | 8 | 4.07 | 0.00 | 0.00 | 0.00 | 12/12/2024 | 4/7/2025 10:58:56 AM EST |
| 13.00 | 0.00 | 0.05 | % | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 4/7/2025 10:58:56 AM EST | |||
| 14.00 | 0.00 | 1.30 | 0.07 | 0.00 | 0.00% | 0 | 2 | 6.16 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 4/7/2025 10:58:56 AM EST |
| 15.00 | 0.00 | 1.30 | 0.04 | 0.00 | 0.00% | 0 | 4 | 6.40 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 4/7/2025 10:58:56 AM EST |
| 16.00 | 0.00 | 1.35 | % | 0 | 0 | 6.73 | 0.00 | 0.00 | 0.00 | 4/7/2025 10:58:56 AM EST | |||
| 17.00 | 0.00 | 0.05 | % | 0 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 4/7/2025 10:58:56 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 1.35 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/7/2025 10:58:56 AM EST | |||
| 2.00 | 0.00 | 1.30 | 0.01 | 0.00 | 0.00% | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 4/7/2025 10:58:56 AM EST |
| 3.00 | 0.00 | 1.35 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/7/2025 10:58:56 AM EST | |||
| 4.00 | 0.00 | 1.30 | % | 0 | 0 | 7.36 | 0.00 | 0.00 | 0.00 | 4/7/2025 10:58:56 AM EST | |||
| 5.00 | 0.00 | 0.30 | 0.05 | +0.04 | +400.00% | 5 | 5 | 2.01 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 4/7/2025 10:58:56 AM EST |
| 6.00 | 0.00 | 0.30 | 0.20 | +0.12 | +150.00% | 16 | 4,067 | 0.98 | -0.09 | 0.30 | -0.01 | 4/7/2025 | 4/7/2025 10:58:56 AM EST |
| 7.00 | 0.35 | 1.00 | 0.41 | +0.11 | +36.67% | 62 | 343 | 0.52 | -0.56 | 0.53 | -0.01 | 4/7/2025 | 4/7/2025 10:58:56 AM EST |
| 8.00 | 1.25 | 1.50 | 1.10 | +0.04 | +3.78% | 144 | 691 | 0.93 | -0.92 | 0.16 | 0.00 | 4/7/2025 | 4/7/2025 10:58:56 AM EST |
| 9.00 | 2.00 | 2.50 | 1.89 | 0.00 | 0.00% | 0 | 166 | 1.33 | -0.99 | 0.01 | 0.00 | 4/4/2025 | 4/7/2025 10:58:56 AM EST |
| 10.00 | 3.20 | 4.20 | 2.46 | 0.00 | 0.00% | 0 | 18 | 4.95 | -1.00 | 0.00 | 0.00 | 4/1/2025 | 4/7/2025 10:58:56 AM EST |
| 11.00 | 4.10 | 5.20 | 3.50 | 0.00 | 0.00% | 0 | 1 | 4.42 | -1.00 | 0.00 | 0.00 | 4/3/2025 | 4/7/2025 10:58:56 AM EST |
| 12.00 | 5.10 | 6.20 | 4.40 | 0.00 | 0.00% | 0 | 1 | 4.75 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 4/7/2025 10:58:56 AM EST |
| 13.00 | 6.20 | 7.20 | % | 0 | 0 | 5.04 | -1.00 | 0.00 | 0.00 | 4/7/2025 10:58:56 AM EST | |||
| 14.00 | 7.10 | 8.20 | % | 0 | 0 | 5.30 | -1.00 | 0.00 | 0.00 | 4/7/2025 10:58:56 AM EST | |||
| 15.00 | 8.10 | 10.00 | % | 0 | 0 | 5.54 | -1.00 | 0.00 | 0.00 | 4/7/2025 10:58:56 AM EST | |||
| 16.00 | 9.10 | 10.40 | % | 0 | 0 | 5.76 | -1.00 | 0.00 | 0.00 | 4/7/2025 10:58:56 AM EST | |||
| 17.00 | 10.10 | 11.20 | % | 0 | 0 | 5.95 | -1.00 | 0.00 | 0.00 | 4/7/2025 10:58:56 AM EST |