Options Chain for INVESCO MORTGAGE CAPITAL INC COM (IVR) - $7.89 as of 5/29/2026 7:42:48 AM 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 | 6.10 | 7.60 | 6.85 | 6.85 | 0.00 | 0.00% | 6.85 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 1:58:11 PM EST |
| 2.00 | 5.10 | 6.60 | 5.85 | 5.85 | 0.00 | 0.00% | 2.92 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 1:58:11 PM EST |
| 3.00 | 4.30 | 5.50 | 4.90 | 5.20 | 0.00 | 0.00% | 1.63 | 0 | 0 | 5.08 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 1:58:11 PM EST |
| 4.00 | 3.30 | 4.50 | 3.90 | 3.90 | 0.00 | 0.00% | 0.97 | 0 | 0 | 3.81 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 1:58:11 PM EST |
| 5.00 | 2.30 | 3.50 | 2.90 | 2.97 | 0.00 | 0.00% | 0.58 | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 1:58:11 PM EST |
| 6.00 | 1.55 | 2.25 | 1.90 | 1.92 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.62 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 1:58:11 PM EST |
| 7.00 | 0.55 | 1.30 | 0.93 | 1.05 | 0.00 | 0.00% | 0.13 | 0 | 5 | 1.11 | 0.96 | 0.15 | 0.00 | 5/27/2026 | 5/29/2026 1:58:11 PM EST |
| 8.00 | 0.15 | 0.20 | 0.18 | 0.18 | 0.00 | 0.00% | 0.02 | 11 | 2,033 | 0.30 | 0.44 | 0.72 | -0.01 | 5/29/2026 | 5/29/2026 1:58:11 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 203 | 0.46 | 0.03 | 0.14 | 0.00 | 5/27/2026 | 5/29/2026 1:58:11 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.70 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 1:58:11 PM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.90 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 1:58:11 PM EST |
| 12.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.26 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 1:58:11 PM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.23 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/29/2026 1:58:11 PM EST |
| 14.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.57 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 1:58:11 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.71 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 1:58:11 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.61 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/29/2026 1:58:11 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 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/29/2026 1:58:11 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.38 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/29/2026 1:58:11 PM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.44 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 1:58:11 PM EST |
| 4.00 | 0.00 | 0.20 | 0.10 | % | 0.03 | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:11 PM EST | |||
| 5.00 | 0.00 | 0.40 | 0.20 | % | 0.04 | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:11 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:11 PM EST | |||
| 7.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.57 | -0.04 | 0.15 | 0.00 | 5/26/2026 | 5/29/2026 1:58:11 PM EST |
| 8.00 | 0.25 | 0.30 | 0.28 | 0.28 | +0.03 | +12.00% | 0.04 | 9 | 401 | 0.30 | -0.56 | 0.72 | -0.01 | 5/29/2026 | 5/29/2026 1:58:11 PM EST |
| 9.00 | 0.80 | 1.50 | 1.15 | 1.05 | 0.00 | 0.00% | 0.13 | 0 | 5 | 1.07 | -0.97 | 0.14 | 0.00 | 5/27/2026 | 5/29/2026 1:58:11 PM EST |
| 10.00 | 1.80 | 2.50 | 2.15 | 2.21 | 0.00 | 0.00% | 0.21 | 0 | 3 | 1.40 | -1.00 | 0.00 | 0.00 | 5/21/2026 | 5/29/2026 1:58:11 PM EST |
| 11.00 | 2.60 | 3.70 | 3.15 | 2.50 | 0.00 | 0.00% | 0.29 | 0 | 2 | 1.99 | -1.00 | 0.00 | 0.00 | 5/15/2026 | 5/29/2026 1:58:11 PM EST |
| 12.00 | 3.60 | 4.70 | 4.15 | 3.50 | 0.00 | 0.00% | 0.35 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 5/18/2026 | 5/29/2026 1:58:11 PM EST |
| 13.00 | 4.60 | 5.70 | 5.15 | % | 0.40 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:58:11 PM EST | |||
| 14.00 | 5.40 | 7.30 | 6.35 | % | 0.45 | 0 | 0 | 3.55 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:58:11 PM EST | |||
| 15.00 | 6.40 | 8.80 | 7.60 | % | 0.51 | 0 | 0 | 4.42 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:58:11 PM EST | |||
| 16.00 | 7.40 | 9.80 | 8.60 | % | 0.54 | 0 | 0 | 4.59 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:58:11 PM EST |