Options Chain for INVESCO MORTGAGE CAPITAL INC COM (IVR) - $7.93 as of 3/28/2025 8:12:56 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 | 7.70 | 7.26 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/27/2024 | 3/28/2025 3:59:51 PM EST |
| 2.00 | 5.40 | 6.00 | % | 0 | 0 | 4.82 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 3.00 | 4.60 | 5.00 | % | 0 | 0 | 3.51 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 4.00 | 3.60 | 4.00 | 4.10 | 0.00 | 0.00% | 0 | 1 | 2.62 | 1.00 | 0.00 | 0.00 | 1/7/2025 | 3/28/2025 3:59:51 PM EST |
| 5.00 | 2.60 | 3.80 | % | 0 | 0 | 3.89 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 6.00 | 1.90 | 2.00 | 2.31 | 0.00 | 0.00% | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 3/28/2025 3:59:51 PM EST |
| 7.00 | 0.90 | 0.95 | 1.65 | 0.00 | 0.00% | 0 | 250 | 0.68 | 1.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:51 PM EST |
| 8.00 | 0.05 | 0.15 | 0.10 | -0.11 | -52.39% | 81 | 351 | 0.29 | 0.34 | 0.93 | 0.00 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 30 | 1,252 | 0.54 | 0.01 | 0.05 | 0.00 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 1,455 | 0.78 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 3:59:51 PM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 44 | 0.98 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 3:59:51 PM EST |
| 12.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 8 | 1.15 | 0.00 | 0.00 | 0.00 | 12/12/2024 | 3/28/2025 3:59:51 PM EST |
| 13.00 | 0.00 | 0.30 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.07 | 0.00 | 0.00% | 0 | 2 | 3.00 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/28/2025 3:59:51 PM EST |
| 15.00 | 0.00 | 0.20 | 0.01 | % | 2 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:51 PM EST | |
| 16.00 | 0.00 | 0.05 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 17.00 | 0.00 | 0.05 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 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 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 2.00 | 0.00 | 0.20 | 0.01 | % | 2 | 0 | 4.64 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:51 PM EST | |
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 5.51 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 4.13 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 4 | 1.20 | 0.00 | 0.00 | 0.00 | 10/11/2024 | 3/28/2025 3:59:51 PM EST |
| 6.00 | 0.00 | 0.20 | 0.08 | 0.00 | 0.00% | 0 | 4,067 | 1.19 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 3/28/2025 3:59:51 PM EST |
| 7.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 284 | 40 | 0.36 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 8.00 | 0.45 | 0.55 | 0.48 | +0.20 | +71.43% | 67 | 507 | 0.37 | -0.66 | 0.93 | 0.00 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 9.00 | 1.35 | 1.45 | 1.40 | +0.30 | +27.28% | 1 | 167 | 0.64 | -0.99 | 0.05 | 0.00 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 10.00 | 2.35 | 2.50 | 2.50 | +0.93 | +59.24% | 2 | 17 | 0.91 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 11.00 | 2.80 | 3.70 | % | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 12.00 | 3.90 | 4.60 | 4.40 | 0.00 | 0.00% | 0 | 1 | 1.73 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:51 PM EST |
| 13.00 | 4.70 | 5.70 | % | 0 | 0 | 0.01 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 14.00 | 5.80 | 6.90 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 15.00 | 6.80 | 7.90 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 16.00 | 7.70 | 8.90 | % | 0 | 0 | 0.01 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 17.00 | 8.70 | 9.90 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST |