Options Chain for INVESCO MORTGAGE CAPITAL INC COM (IVR) - $8.65 as of 4/25/2024 4:20:32 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 6.80 | 9.60 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/25/2024 3:59:55 PM EST | |||
| 2.00 | 5.10 | 8.60 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/25/2024 3:59:55 PM EST | |||
| 2.50 | 5.70 | 7.30 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/25/2024 3:59:55 PM EST | |||
| 3.00 | 5.20 | 6.60 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/25/2024 3:59:55 PM EST | |||
| 4.00 | 3.30 | 6.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/25/2024 3:59:55 PM EST | |||
| 5.00 | 3.30 | 3.60 | 4.00 | 0.00 | 0.00% | 0 | 2 | 8.51 | 1.00 | 0.00 | 0.00 | 4/10/2024 | 4/25/2024 3:59:55 PM EST |
| 6.00 | 2.10 | 4.60 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/25/2024 3:59:55 PM EST | |||
| 6.50 | 1.70 | 2.60 | % | 0 | 0 | 9.32 | 1.00 | 0.00 | 0.00 | 4/25/2024 3:59:55 PM EST | |||
| 7.00 | 0.10 | 2.25 | % | 0 | 0 | 8.92 | 1.00 | 0.00 | 0.00 | 4/25/2024 3:59:55 PM EST | |||
| 7.50 | 0.85 | 1.95 | 0.65 | 0.00 | 0.00% | 0 | 3 | 8.71 | 1.00 | 0.00 | 0.00 | 4/19/2024 | 4/25/2024 3:59:55 PM EST |
| 8.00 | 0.30 | 0.90 | 0.54 | 0.00 | 0.00% | 0 | 207 | 4.16 | 1.00 | 0.05 | 0.00 | 4/24/2024 | 4/25/2024 3:59:55 PM EST |
| 8.50 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 95 | 0.74 | 0.33 | 2.36 | -0.03 | 4/24/2024 | 4/25/2024 3:59:55 PM EST |
| 9.00 | 0.00 | 0.05 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:55 PM EST | |||
| 9.50 | 0.00 | 0.05 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:55 PM EST | |||
| 10.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 110 | 2.45 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/25/2024 3:59:55 PM EST |
| 10.50 | 0.00 | 0.70 | % | 0 | 0 | 7.74 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:55 PM EST | |||
| 11.00 | 0.00 | 0.75 | % | 0 | 0 | 8.70 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:55 PM EST | |||
| 11.50 | 0.00 | 0.75 | % | 0 | 0 | 9.30 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:55 PM EST | |||
| 12.00 | 0.00 | 0.55 | % | 0 | 0 | 8.58 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:55 PM EST | |||
| 12.50 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 1 | 4.56 | 0.00 | 0.00 | 0.00 | 3/14/2024 | 4/25/2024 3:59:55 PM EST |
| 13.00 | 0.00 | 0.20 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:55 PM EST | |||
| 13.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:55 PM EST | |||
| 14.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:55 PM EST | |||
| 15.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/25/2024 3:59:55 PM EST |
| 16.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:55 PM EST | |||
| 17.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:55 PM EST | |||
| 17.50 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 4/2/2024 | 4/25/2024 3:59:55 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 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:55 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:55 PM EST | |||
| 2.50 | 0.00 | 0.20 | 0.03 | 0.00 | 0.00% | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/25/2024 3:59:55 PM EST |
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:55 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:55 PM EST | |||
| 5.00 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:55 PM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:55 PM EST | |||
| 6.50 | 0.00 | 0.75 | % | 0 | 0 | 9.94 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:55 PM EST | |||
| 7.00 | 0.00 | 0.75 | % | 0 | 0 | 8.44 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:55 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 20 | 6.99 | 0.00 | 0.00 | 0.00 | 4/11/2024 | 4/25/2024 3:59:55 PM EST |
| 8.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 20 | 1.13 | 0.00 | 0.05 | 0.00 | 4/22/2024 | 4/25/2024 3:59:55 PM EST |
| 8.50 | 0.05 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 475 | 0.63 | -0.67 | 2.36 | -0.03 | 4/23/2024 | 4/25/2024 3:59:55 PM EST |
| 9.00 | 0.50 | 1.40 | % | 0 | 0 | 6.02 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:55 PM EST | |||
| 9.50 | 1.00 | 1.35 | % | 0 | 0 | 3.68 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:55 PM EST | |||
| 10.00 | 1.50 | 3.60 | 0.99 | 0.00 | 0.00% | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 3/21/2024 | 4/25/2024 3:59:55 PM EST |
| 10.50 | 2.00 | 2.15 | 2.60 | 0.00 | 0.00% | 0 | 2 | 3.33 | -1.00 | 0.00 | 0.00 | 4/19/2024 | 4/25/2024 3:59:55 PM EST |
| 11.00 | 2.50 | 2.85 | % | 0 | 0 | 5.63 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:55 PM EST | |||
| 11.50 | 2.85 | 5.20 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:55 PM EST | |||
| 12.00 | 3.30 | 5.40 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:55 PM EST | |||
| 12.50 | 4.00 | 6.10 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:55 PM EST | |||
| 13.00 | 4.30 | 6.00 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:55 PM EST | |||
| 13.50 | 4.70 | 7.10 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:55 PM EST | |||
| 14.00 | 5.20 | 7.60 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:55 PM EST | |||
| 15.00 | 6.20 | 8.60 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:55 PM EST | |||
| 16.00 | 7.20 | 9.60 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:55 PM EST | |||
| 17.00 | 8.20 | 10.60 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:55 PM EST | |||
| 17.50 | 8.80 | 11.00 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:55 PM EST |