Options Chain for INVESCO MORTGAGE CAPITAL INC COM (IVR) - $8.57 as of 2/24/2026 8:08:56 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 | 6.70 | 8.10 | 7.40 | 7.80 | 0.00 | 0.00% | 7.40 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/23/2026 | 2/24/2026 3:59:51 PM EST |
| 2.00 | 5.70 | 7.20 | 6.45 | 6.75 | 0.00 | 0.00% | 3.23 | 0 | 0 | 7.58 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/24/2026 3:59:51 PM EST |
| 3.00 | 4.80 | 6.00 | 5.40 | 5.50 | 0.00 | 0.00% | 1.80 | 0 | 0 | 4.78 | 1.00 | 0.00 | 0.00 | 2/23/2026 | 2/24/2026 3:59:51 PM EST |
| 4.00 | 3.80 | 5.00 | 4.40 | % | 1.10 | 0 | 0 | 3.63 | 1.00 | 0.00 | 0.00 | 2/24/2026 3:59:51 PM EST | |||
| 5.00 | 2.80 | 4.00 | 3.40 | 4.50 | 0.00 | 0.00% | 0.68 | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 2/24/2026 3:59:51 PM EST |
| 6.00 | 2.25 | 2.90 | 2.58 | 2.55 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 2/23/2026 | 2/24/2026 3:59:51 PM EST |
| 7.00 | 1.10 | 1.85 | 1.48 | 1.69 | 0.00 | 0.00% | 0.21 | 0 | 6 | 1.28 | 1.00 | 0.02 | 0.00 | 1/30/2026 | 2/24/2026 3:59:51 PM EST |
| 8.00 | 0.40 | 0.55 | 0.48 | 0.41 | -0.09 | -18.00% | 0.06 | 50 | 19 | 0.37 | 0.78 | 0.53 | 0.00 | 2/24/2026 | 2/24/2026 3:59:51 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.02 | -28.58% | 0.00 | 7 | 297 | 0.27 | 0.16 | 0.43 | 0.00 | 2/24/2026 | 2/24/2026 3:59:51 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 240 | 0.51 | 0.00 | 0.03 | 0.00 | 2/12/2026 | 2/24/2026 3:59:51 PM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:51 PM EST | |||
| 12.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:51 PM EST | |||
| 13.00 | 0.00 | 0.15 | 0.08 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.29 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/24/2026 3:59:51 PM EST |
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:51 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 2 | 2.58 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 2/24/2026 3:59:51 PM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:51 PM EST | |||
| 17.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:51 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 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:51 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.19 | 0 | 3 | 7.26 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/24/2026 3:59:51 PM EST |
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 5.23 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:51 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 3.99 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:51 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:51 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:51 PM EST | |||
| 7.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.02 | 0.00 | 2/24/2026 3:59:51 PM EST | |||
| 8.00 | 0.05 | 0.10 | 0.08 | 0.11 | +0.03 | +37.50% | 0.01 | 50 | 55 | 0.26 | -0.22 | 0.53 | 0.00 | 2/24/2026 | 2/24/2026 3:59:51 PM EST |
| 9.00 | 0.55 | 0.70 | 0.63 | 0.68 | +0.03 | +4.62% | 0.07 | 10 | 399 | 0.35 | -0.84 | 0.43 | 0.00 | 2/24/2026 | 2/24/2026 3:59:51 PM EST |
| 10.00 | 1.45 | 1.95 | 1.70 | 1.65 | 0.00 | 0.00% | 0.17 | 1 | 2 | 1.01 | -1.00 | 0.03 | 0.00 | 2/24/2026 | 2/24/2026 3:59:51 PM EST |
| 11.00 | 2.00 | 3.20 | 2.60 | % | 0.24 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:51 PM EST | |||
| 12.00 | 3.00 | 4.20 | 3.60 | % | 0.30 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:51 PM EST | |||
| 13.00 | 4.00 | 5.20 | 4.60 | % | 0.35 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:51 PM EST | |||
| 14.00 | 5.00 | 6.30 | 5.65 | % | 0.40 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:51 PM EST | |||
| 15.00 | 5.90 | 7.30 | 6.60 | % | 0.44 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:51 PM EST | |||
| 16.00 | 6.90 | 8.30 | 7.60 | % | 0.47 | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:51 PM EST | |||
| 17.00 | 7.90 | 9.30 | 8.60 | % | 0.51 | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:51 PM EST |