Options Chain for INVESCO MORTGAGE CAPITAL INC COM (IVR) - $8.54 as of 1/9/2026 7:57:33 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 | 6.80 | 8.30 | 7.55 | 7.70 | 0.00 | 0.00% | 7.55 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/26/2025 | 1/9/2026 3:59:56 PM EST |
| 2.00 | 5.80 | 7.30 | 6.55 | 6.69 | 0.00 | 0.00% | 3.27 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/26/2025 | 1/9/2026 3:59:56 PM EST |
| 3.00 | 4.90 | 6.10 | 5.50 | 5.60 | 0.00 | 0.00% | 1.83 | 0 | 0 | 8.56 | 1.00 | 0.00 | 0.00 | 12/26/2025 | 1/9/2026 3:59:56 PM EST |
| 4.00 | 4.00 | 5.10 | 4.55 | 3.73 | 0.00 | 0.00% | 1.14 | 0 | 0 | 6.53 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 1/9/2026 3:59:56 PM EST |
| 5.00 | 3.00 | 4.10 | 3.55 | 3.50 | 0.00 | 0.00% | 0.71 | 0 | 19 | 5.02 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/9/2026 3:59:56 PM EST |
| 6.00 | 2.00 | 2.60 | 2.30 | 2.45 | 0.00 | 0.00% | 0.38 | 0 | 12 | 1.75 | 1.00 | 0.00 | 0.00 | 12/30/2025 | 1/9/2026 3:59:56 PM EST |
| 7.00 | 1.20 | 1.95 | 1.58 | 1.50 | 0.00 | 0.00% | 0.23 | 0 | 38 | 2.33 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/9/2026 3:59:56 PM EST |
| 8.00 | 0.25 | 0.65 | 0.45 | 0.58 | +0.08 | +16.00% | 0.06 | 51 | 427 | 0.66 | 0.88 | 0.41 | -0.01 | 1/9/2026 | 1/9/2026 3:59:56 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 42 | 1,042 | 0.41 | 0.18 | 0.56 | -0.01 | 1/9/2026 | 1/9/2026 3:59:56 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.01 | -50.00% | 0.00 | 50 | 3,019 | 0.87 | 0.00 | 0.02 | 0.00 | 1/9/2026 | 1/9/2026 3:59:56 PM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.23 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 1/9/2026 3:59:56 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 929 | 1.54 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 1/9/2026 3:59:56 PM EST |
| 13.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.80 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 1/9/2026 3:59:56 PM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.04 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 1/9/2026 3:59:56 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 4,771 | 2.26 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 1/9/2026 3:59:56 PM EST |
| 17.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 93 | 3.00 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 1/9/2026 3:59:56 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 242 | 3.11 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 1/9/2026 3:59:56 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 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 1/9/2026 3:59:56 PM EST |
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:56 PM EST | |||
| 3.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 41 | 5.06 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 1/9/2026 3:59:56 PM EST |
| 4.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.10 | 0 | 16 | 7.44 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 1/9/2026 3:59:56 PM EST |
| 5.00 | 0.00 | 0.65 | 0.33 | 0.10 | 0.00 | 0.00% | 0.07 | 0 | 160 | 5.39 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 1/9/2026 3:59:56 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 213 | 1.71 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 1/9/2026 3:59:56 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,236 | 1.09 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 1/9/2026 3:59:56 PM EST |
| 8.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.05 | 9 | 1,333 | 0.49 | -0.12 | 0.41 | -0.01 | 1/9/2026 | 1/9/2026 3:59:56 PM EST |
| 9.00 | 0.10 | 1.05 | 0.58 | 0.50 | 0.00 | 0.00% | 0.06 | 0 | 65 | 1.66 | -0.82 | 0.56 | -0.01 | 1/8/2026 | 1/9/2026 3:59:56 PM EST |
| 10.00 | 1.40 | 1.70 | 1.55 | 1.65 | 0.00 | 0.00% | 0.15 | 0 | 212 | 1.49 | -1.00 | 0.02 | 0.00 | 1/5/2026 | 1/9/2026 3:59:56 PM EST |
| 11.00 | 2.00 | 3.10 | 2.55 | 3.13 | 0.00 | 0.00% | 0.23 | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 12/19/2025 | 1/9/2026 3:59:56 PM EST |
| 12.00 | 2.90 | 4.30 | 3.60 | 4.00 | 0.00 | 0.00% | 0.30 | 0 | 3 | 3.86 | -1.00 | 0.00 | 0.00 | 12/19/2025 | 1/9/2026 3:59:56 PM EST |
| 13.00 | 3.90 | 5.10 | 4.50 | % | 0.35 | 0 | 0 | 3.78 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:56 PM EST | |||
| 14.00 | 4.90 | 6.10 | 5.50 | % | 0.39 | 0 | 0 | 4.11 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:56 PM EST | |||
| 15.00 | 5.70 | 7.20 | 6.45 | 9.56 | 0.00 | 0.00% | 0.43 | 0 | 72 | 4.66 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 1/9/2026 3:59:56 PM EST |
| 17.00 | 7.70 | 9.20 | 8.45 | 9.55 | 0.00 | 0.00% | 0.50 | 0 | 0 | 5.18 | -1.00 | 0.00 | 0.00 | 8/14/2025 | 1/9/2026 3:59:56 PM EST |
| 20.00 | 10.50 | 12.70 | 11.60 | 12.48 | 0.00 | 0.00% | 0.58 | 0 | 0 | 7.04 | -1.00 | 0.00 | 0.00 | 8/14/2025 | 1/9/2026 3:59:56 PM EST |