Options Chain for INVESCO MORTGAGE CAPITAL INC COM (IVR) - $7.54 as of 5/13/2025 11:52:19 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 5.80 | 7.30 | 6.50 | 0.00 | 0.00% | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 5/13/2025 10:58:59 AM EST |
| 2.00 | 5.00 | 6.50 | 5.31 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 5/13/2025 10:58:59 AM EST |
| 3.00 | 4.00 | 5.20 | 4.61 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 5/13/2025 10:58:59 AM EST |
| 4.00 | 3.00 | 4.20 | 2.80 | 0.00 | 0.00% | 0 | 2 | 9.51 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 5/13/2025 10:58:59 AM EST |
| 5.00 | 2.50 | 2.65 | 2.45 | 0.00 | 0.00% | 0 | 3 | 3.48 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 5/13/2025 10:58:59 AM EST |
| 6.00 | 1.55 | 1.65 | 1.60 | 0.00 | 0.00% | 0 | 546 | 1.83 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 10:58:59 AM EST |
| 7.00 | 0.55 | 0.65 | 0.56 | -0.04 | -6.67% | 30 | 316 | 0.82 | 0.98 | 0.19 | 0.00 | 5/13/2025 | 5/13/2025 10:58:59 AM EST |
| 8.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 177 | 0.68 | 0.04 | 0.32 | 0.00 | 5/12/2025 | 5/13/2025 10:58:59 AM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 30 | 1.43 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 10:58:59 AM EST |
| 10.00 | 0.00 | 0.05 | % | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 5/13/2025 10:58:59 AM EST | |||
| 11.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 4 | 2.51 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/13/2025 10:58:59 AM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 1 | 2.94 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 5/13/2025 10:58:59 AM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 2 | 7.11 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 5/13/2025 10:58:59 AM EST |
| 14.00 | 0.00 | 0.75 | % | 0 | 0 | 7.58 | 0.00 | 0.00 | 0.00 | 5/13/2025 10:58:59 AM EST | |||
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 8.01 | 0.00 | 0.00 | 0.00 | 5/13/2025 10:58:59 AM EST | |||
| 16.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 5/13/2025 10:58:59 AM EST |
| 17.00 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/13/2025 10:58:59 AM 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 | 5/13/2025 10:58:59 AM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 10:58:59 AM EST | |||
| 3.00 | 0.00 | 0.75 | 0.07 | 0.00 | 0.00% | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/13/2025 10:58:59 AM EST |
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 10:58:59 AM EST | |||
| 5.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 23 | 2.95 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/13/2025 10:58:59 AM EST |
| 6.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 155 | 1.85 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/13/2025 10:58:59 AM EST |
| 7.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 90 | 0.83 | -0.02 | 0.19 | 0.00 | 5/9/2025 | 5/13/2025 10:58:59 AM EST |
| 8.00 | 0.00 | 0.50 | 0.40 | 0.00 | 0.00% | 0 | 66 | 0.70 | -0.96 | 0.32 | 0.00 | 5/12/2025 | 5/13/2025 10:58:59 AM EST |
| 9.00 | 1.35 | 1.50 | 1.79 | 0.00 | 0.00% | 0 | 9 | 2.91 | -1.00 | 0.00 | 0.00 | 5/7/2025 | 5/13/2025 10:58:59 AM EST |
| 10.00 | 2.30 | 2.85 | % | 0 | 0 | 3.91 | -1.00 | 0.00 | 0.00 | 5/13/2025 10:58:59 AM EST | |||
| 11.00 | 3.30 | 3.50 | % | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 5/13/2025 10:58:59 AM EST | |||
| 12.00 | 4.30 | 4.60 | % | 0 | 0 | 3.81 | -1.00 | 0.00 | 0.00 | 5/13/2025 10:58:59 AM EST | |||
| 13.00 | 5.30 | 5.80 | % | 0 | 0 | 5.39 | -1.00 | 0.00 | 0.00 | 5/13/2025 10:58:59 AM EST | |||
| 14.00 | 6.30 | 6.90 | % | 0 | 0 | 6.31 | -1.00 | 0.00 | 0.00 | 5/13/2025 10:58:59 AM EST | |||
| 15.00 | 7.30 | 8.10 | % | 0 | 0 | 7.61 | -1.00 | 0.00 | 0.00 | 5/13/2025 10:58:59 AM EST | |||
| 16.00 | 8.30 | 9.20 | % | 0 | 0 | 8.41 | -1.00 | 0.00 | 0.00 | 5/13/2025 10:58:59 AM EST | |||
| 17.00 | 9.30 | 10.20 | % | 0 | 0 | 8.77 | -1.00 | 0.00 | 0.00 | 5/13/2025 10:58:59 AM EST |