Options Chain for INVESCO MORTGAGE CAPITAL INC COM (IVR) - $8.21 as of 11/20/2024 4:14:24 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 6.40 | 7.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 2.00 | 5.40 | 6.90 | % | 0 | 0 | 6.75 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 3.00 | 4.60 | 5.80 | % | 0 | 0 | 4.52 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 4.00 | 3.80 | 4.40 | % | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 5.00 | 3.00 | 4.10 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 6.00 | 1.95 | 2.20 | 2.38 | 0.00 | 0.00% | 0 | 1 | 0.90 | 1.00 | 0.00 | 0.00 | 10/30/2024 | 11/20/2024 3:59:57 PM EST |
| 7.00 | 1.00 | 1.30 | % | 0 | 0 | 0.70 | 0.97 | 0.11 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 8.00 | 0.30 | 0.35 | 0.30 | -0.12 | -28.58% | 15 | 169 | 0.28 | 0.59 | 0.63 | 0.00 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 9.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 6 | 338 | 0.32 | 0.10 | 0.26 | 0.00 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 10.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 30 | 0.53 | 0.00 | 0.02 | 0.00 | 11/19/2024 | 11/20/2024 3:59:57 PM EST |
| 11.00 | 0.00 | 0.05 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 12.00 | 0.00 | 0.25 | 0.04 | 0.00 | 0.00% | 0 | 5 | 0.84 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:57 PM EST |
| 13.00 | 0.00 | 0.20 | 0.02 | 0.00 | 0.00% | 0 | 3 | 1.33 | 0.00 | 0.00 | 0.00 | 10/29/2024 | 11/20/2024 3:59:57 PM EST |
| 14.00 | 0.00 | 0.75 | % | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 16.00 | 0.00 | 0.75 | % | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 17.00 | 0.00 | 0.05 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:57 PM EST |
| 2.00 | 0.00 | 0.55 | % | 0 | 0 | 5.55 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 4.61 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 3.49 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 5.00 | 0.00 | 0.30 | 0.30 | 0.00 | 0.00% | 0 | 2 | 1.79 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:57 PM EST |
| 6.00 | 0.00 | 0.40 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 7.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 4 | 0.42 | -0.03 | 0.11 | 0.00 | 11/6/2024 | 11/20/2024 3:59:57 PM EST |
| 8.00 | 0.15 | 0.25 | 0.19 | +0.04 | +26.67% | 21 | 133 | 0.28 | -0.41 | 0.63 | 0.00 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 9.00 | 0.80 | 1.50 | 0.96 | 0.00 | 0.00% | 0 | 1 | 1.01 | -0.90 | 0.26 | 0.00 | 11/5/2024 | 11/20/2024 3:59:57 PM EST |
| 10.00 | 1.75 | 2.60 | 2.29 | 0.00 | 0.00% | 0 | 2 | 1.71 | -1.00 | 0.02 | 0.00 | 11/19/2024 | 11/20/2024 3:59:57 PM EST |
| 11.00 | 2.75 | 3.80 | % | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 12.00 | 3.80 | 4.50 | % | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 13.00 | 4.80 | 5.80 | % | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 14.00 | 5.80 | 6.80 | % | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 15.00 | 6.70 | 7.80 | % | 0 | 0 | 3.19 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 16.00 | 7.70 | 8.70 | % | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 17.00 | 8.80 | 9.70 | % | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST |