Options Chain for INVESCO MORTGAGE CAPITAL INC COM (IVR) - $7.79 as of 11/24/2025 8:57:03 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 | 6.00 | 7.50 | 6.75 | 6.48 | 0.00 | 0.00% | 6.75 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 11/24/2025 3:59:51 PM EST |
| 2.00 | 5.10 | 6.50 | 5.80 | % | 2.90 | 0 | 0 | 6.89 | 1.00 | 0.00 | 0.00 | 11/24/2025 3:59:51 PM EST | |||
| 3.00 | 4.20 | 5.40 | 4.80 | % | 1.60 | 0 | 0 | 4.59 | 1.00 | 0.00 | 0.00 | 11/24/2025 3:59:51 PM EST | |||
| 4.00 | 3.20 | 4.40 | 3.80 | % | 0.95 | 0 | 0 | 3.43 | 1.00 | 0.00 | 0.00 | 11/24/2025 3:59:51 PM EST | |||
| 5.00 | 2.20 | 3.40 | 2.80 | % | 0.56 | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 11/24/2025 3:59:51 PM EST | |||
| 6.00 | 1.45 | 2.20 | 1.83 | % | 0.30 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 11/24/2025 3:59:51 PM EST | |||
| 7.00 | 0.60 | 0.95 | 0.78 | 0.60 | -0.30 | -33.34% | 0.11 | 8 | 79 | 0.60 | 0.98 | 0.12 | 0.00 | 11/24/2025 | 11/24/2025 3:59:51 PM EST |
| 8.00 | 0.05 | 0.10 | 0.08 | 0.06 | -0.02 | -25.00% | 0.01 | 115 | 2,614 | 0.19 | 0.32 | 0.88 | 0.00 | 11/24/2025 | 11/24/2025 3:59:51 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.45 | 0.00 | 0.02 | 0.00 | 11/13/2025 | 11/24/2025 3:59:51 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.66 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 11/24/2025 3:59:51 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 11/24/2025 3:59:51 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 11/24/2025 3:59:51 PM EST | |||
| 13.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 11/24/2025 3:59:51 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 3 | 2.62 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/24/2025 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 | 11/24/2025 3:59:51 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 6.96 | 0.00 | 0.00 | 0.00 | 11/24/2025 3:59:51 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 4.96 | 0.00 | 0.00 | 0.00 | 11/24/2025 3:59:51 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 3.73 | 0.00 | 0.00 | 0.00 | 11/24/2025 3:59:51 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 11/24/2025 3:59:51 PM EST | |||
| 6.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.03 | -50.00% | 0.01 | 5 | 151 | 0.72 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 3:59:51 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.03 | -42.86% | 0.00 | 27 | 19 | 0.37 | -0.02 | 0.12 | 0.00 | 11/24/2025 | 11/24/2025 3:59:51 PM EST |
| 8.00 | 0.00 | 0.35 | 0.18 | 0.34 | +0.04 | +13.34% | 0.02 | 9 | 42 | 0.27 | -0.68 | 0.88 | 0.00 | 11/24/2025 | 11/24/2025 3:59:51 PM EST |
| 9.00 | 1.00 | 1.60 | 1.30 | 1.45 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.98 | -1.00 | 0.02 | 0.00 | 11/17/2025 | 11/24/2025 3:59:51 PM EST |
| 10.00 | 1.15 | 3.90 | 2.53 | % | 0.25 | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 11/24/2025 3:59:51 PM EST | |||
| 11.00 | 2.60 | 4.80 | 3.70 | % | 0.34 | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 11/24/2025 3:59:51 PM EST | |||
| 12.00 | 3.60 | 5.80 | 4.70 | % | 0.39 | 0 | 0 | 3.33 | -1.00 | 0.00 | 0.00 | 11/24/2025 3:59:51 PM EST | |||
| 13.00 | 4.60 | 6.80 | 5.70 | % | 0.44 | 0 | 0 | 3.53 | -1.00 | 0.00 | 0.00 | 11/24/2025 3:59:51 PM EST | |||
| 14.00 | 5.50 | 7.20 | 6.35 | % | 0.45 | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 11/24/2025 3:59:51 PM EST |