Options Chain for INVESCO MORTGAGE CAPITAL INC COM (IVR) - $8.38 as of 4/10/2026 6:20:57 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 | 6.60 | 8.10 | 7.35 | 7.20 | 0.00 | 0.00% | 7.35 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/13/2026 10:59:11 AM EST |
| 2.00 | 5.60 | 7.10 | 6.35 | % | 3.17 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:11 AM EST | |||
| 3.00 | 4.80 | 6.00 | 5.40 | 6.45 | 0.00 | 0.00% | 1.80 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 4/13/2026 10:59:11 AM EST |
| 4.00 | 3.80 | 5.00 | 4.40 | % | 1.10 | 0 | 0 | 8.65 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:11 AM EST | |||
| 5.00 | 2.80 | 4.00 | 3.40 | 2.85 | 0.00 | 0.00% | 0.68 | 0 | 1 | 6.63 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 4/13/2026 10:59:11 AM EST |
| 6.00 | 2.00 | 2.90 | 2.45 | 2.02 | 0.00 | 0.00% | 0.41 | 0 | 0 | 4.59 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 4/13/2026 10:59:11 AM EST |
| 7.00 | 1.00 | 1.75 | 1.38 | 1.40 | 0.00 | 0.00% | 0.20 | 0 | 82 | 2.70 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/13/2026 10:59:11 AM EST |
| 8.00 | 0.25 | 0.75 | 0.50 | 0.46 | -0.04 | -8.00% | 0.06 | 1 | 556 | 1.51 | 0.83 | 0.58 | -0.01 | 4/13/2026 | 4/13/2026 10:59:11 AM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.04 | +0.01 | +33.34% | 0.00 | 20 | 1,179 | 0.65 | 0.09 | 0.38 | -0.01 | 4/13/2026 | 4/13/2026 10:59:11 AM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.02 | +0.01 | +100.00% | 0.00 | 1 | 334 | 1.22 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 10:59:11 AM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 5 | 1.68 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:11 AM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 4.85 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:11 AM EST | |||
| 13.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:11 AM EST | |||
| 14.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 5 | 2.72 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:11 AM EST | |||
| 15.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 4 | 3.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:11 AM 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 | 4/13/2026 10:59:11 AM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:11 AM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:11 AM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 9.50 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:11 AM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 10 | 7.33 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:11 AM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.06 | 0 | 12 | 5.59 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 4/13/2026 10:59:11 AM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 323 | 1.31 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 10:59:11 AM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 445 | 0.52 | -0.17 | 0.58 | -0.01 | 4/9/2026 | 4/13/2026 10:59:11 AM EST |
| 9.00 | 0.60 | 0.80 | 0.70 | 0.72 | -0.22 | -23.41% | 0.08 | 2 | 274 | 1.16 | -0.91 | 0.38 | -0.01 | 4/13/2026 | 4/13/2026 10:59:11 AM EST |
| 10.00 | 1.60 | 1.85 | 1.73 | 2.17 | -0.18 | -7.66% | 0.17 | 2 | 28 | 3.15 | -1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 10:59:11 AM EST |
| 11.00 | 2.10 | 3.20 | 2.65 | 3.20 | 0.00 | 0.00% | 0.24 | 0 | 2 | 3.81 | -1.00 | 0.00 | 0.00 | 3/24/2026 | 4/13/2026 10:59:11 AM EST |
| 12.00 | 3.10 | 4.20 | 3.65 | % | 0.30 | 0 | 0 | 4.36 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:11 AM EST | |||
| 13.00 | 4.10 | 5.20 | 4.65 | % | 0.36 | 0 | 0 | 4.84 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:11 AM EST | |||
| 14.00 | 5.00 | 6.30 | 5.65 | % | 0.40 | 0 | 0 | 5.59 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:11 AM EST | |||
| 15.00 | 5.90 | 7.40 | 6.65 | % | 0.44 | 0 | 0 | 6.30 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:11 AM EST |