Options Chain for INVESCO MORTGAGE CAPITAL INC COM (IVR) - $7.80 as of 8/22/2025 8:15:03 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 | 5.90 | 7.00 | 6.45 | 6.78 | 0.00 | 0.00% | 6.45 | 0 | 0 | 6.39 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 3:59:52 PM EST |
| 2.00 | 5.00 | 6.00 | 5.50 | 5.42 | 0.00 | 0.00% | 2.75 | 0 | 1 | 4.13 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:52 PM EST |
| 3.00 | 4.00 | 5.00 | 4.50 | 4.60 | 0.00 | 0.00% | 1.50 | 0 | 1 | 2.98 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 8/22/2025 3:59:52 PM EST |
| 4.00 | 3.70 | 4.10 | 3.90 | 3.74 | 0.00 | 0.00% | 0.97 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 8/22/2025 3:59:52 PM EST |
| 5.00 | 2.75 | 2.90 | 2.83 | 2.65 | +0.05 | +1.93% | 0.57 | 1 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 6.00 | 1.70 | 1.95 | 1.83 | % | 0.30 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 7.00 | 0.75 | 0.85 | 0.80 | 0.85 | +0.15 | +21.43% | 0.11 | 316 | 97 | 0.40 | 1.00 | 0.05 | 0.00 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 8.00 | 0.05 | 0.15 | 0.10 | 0.05 | -0.05 | -50.00% | 0.01 | 271 | 418 | 0.19 | 0.30 | 0.88 | 0.00 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.42 | 0.00 | 0.02 | 0.00 | 8/18/2025 | 8/22/2025 3:59:52 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 11.00 | 0.00 | 0.65 | 0.33 | % | 0.03 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 12.00 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.10 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/22/2025 3:59:52 PM EST |
| 13.00 | 0.00 | 0.55 | 0.28 | % | 0.02 | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 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 | 8/22/2025 3:59:52 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 6.58 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 3.00 | 0.00 | 0.65 | 0.33 | % | 0.11 | 0 | 0 | 4.39 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 4.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.74 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/22/2025 3:59:52 PM EST |
| 5.00 | 0.00 | 0.65 | 0.33 | % | 0.07 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 7.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 169 | 0.35 | 0.00 | 0.05 | 0.00 | 8/18/2025 | 8/22/2025 3:59:52 PM EST |
| 8.00 | 0.25 | 0.35 | 0.30 | 0.31 | -0.14 | -31.12% | 0.04 | 5 | 109 | 0.18 | -0.70 | 0.88 | 0.00 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 9.00 | 1.00 | 1.70 | 1.35 | 1.43 | 0.00 | 0.00% | 0.15 | 0 | 5 | 1.05 | -1.00 | 0.02 | 0.00 | 8/19/2025 | 8/22/2025 3:59:52 PM EST |
| 10.00 | 2.10 | 2.60 | 2.35 | % | 0.24 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 11.00 | 3.10 | 4.00 | 3.55 | % | 0.32 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 12.00 | 4.10 | 5.00 | 4.55 | % | 0.38 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 13.00 | 5.10 | 6.00 | 5.55 | % | 0.43 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 14.00 | 6.10 | 6.80 | 6.45 | % | 0.46 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 15.00 | 7.10 | 7.90 | 7.50 | % | 0.50 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST |