Options Chain for INVESCO MORTGAGE CAPITAL INC COM (IVR) - $7.91 as of 7/1/2025 9:14:14 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 6.20 | 7.30 | 7.08 | +0.12 | +1.73% | 60 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 4:00:00 PM EST |
| 2.00 | 5.10 | 6.10 | 6.15 | +0.70 | +12.85% | 2 | 0 | 6.03 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 4:00:00 PM EST |
| 3.00 | 4.20 | 5.40 | 4.52 | 0.00 | 0.00% | 0 | 3 | 5.72 | 1.00 | 0.00 | 0.00 | 6/24/2025 | 7/1/2025 4:00:00 PM EST |
| 4.00 | 3.20 | 4.10 | % | 0 | 0 | 3.29 | 1.00 | 0.00 | 0.00 | 7/1/2025 4:00:00 PM EST | |||
| 5.00 | 2.20 | 3.40 | 2.83 | 0.00 | 0.00% | 0 | 2 | 3.26 | 1.00 | 0.00 | 0.00 | 6/24/2025 | 7/1/2025 4:00:00 PM EST |
| 6.00 | 1.65 | 2.85 | 1.86 | +0.20 | +12.05% | 2 | 6 | 3.30 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 4:00:00 PM EST |
| 7.00 | 0.00 | 1.15 | 0.92 | +0.07 | +8.24% | 6 | 83 | 1.18 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 4:00:00 PM EST |
| 8.00 | 0.00 | 0.10 | 0.06 | +0.01 | +20.00% | 367 | 667 | 0.29 | 0.29 | 1.13 | 0.00 | 7/1/2025 | 7/1/2025 4:00:00 PM EST |
| 9.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 629 | 0.59 | 0.00 | 0.02 | 0.00 | 6/4/2025 | 7/1/2025 4:00:00 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 298 | 0.85 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 7/1/2025 4:00:00 PM EST |
| 11.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 27 | 1.07 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 7/1/2025 4:00:00 PM EST |
| 12.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 16 | 1.46 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 7/1/2025 4:00:00 PM EST |
| 13.00 | 0.00 | 0.05 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 7/1/2025 4:00:00 PM EST | |||
| 14.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 3 | 1.57 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 7/1/2025 4:00:00 PM EST |
| 15.00 | 0.00 | 0.10 | 0.20 | 0.00 | 0.00% | 0 | 1 | 1.95 | 0.00 | 0.00 | 0.00 | 12/19/2024 | 7/1/2025 4:00:00 PM EST |
| 16.00 | 0.00 | 0.05 | % | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 7/1/2025 4:00:00 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 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/1/2025 4:00:00 PM EST |
| 2.00 | 0.00 | 0.70 | % | 0 | 0 | 8.10 | 0.00 | 0.00 | 0.00 | 7/1/2025 4:00:00 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 5.96 | 0.00 | 0.00 | 0.00 | 7/1/2025 4:00:00 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 4.46 | 0.00 | 0.00 | 0.00 | 7/1/2025 4:00:00 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 5 | 3.35 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 7/1/2025 4:00:00 PM EST |
| 6.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 316 | 0.82 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/1/2025 4:00:00 PM EST |
| 7.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 614 | 0.38 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 4:00:00 PM EST |
| 8.00 | 0.40 | 0.50 | 0.47 | -0.01 | -2.09% | 6 | 1,608 | 0.24 | -0.71 | 1.13 | 0.00 | 7/1/2025 | 7/1/2025 4:00:00 PM EST |
| 9.00 | 1.30 | 2.15 | 1.41 | -0.05 | -3.43% | 1 | 83 | 1.90 | -1.00 | 0.02 | 0.00 | 7/1/2025 | 7/1/2025 4:00:00 PM EST |
| 10.00 | 2.10 | 2.75 | 2.29 | -0.06 | -2.56% | 1 | 7 | 1.60 | -1.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 4:00:00 PM EST |
| 11.00 | 3.30 | 4.10 | % | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 7/1/2025 4:00:00 PM EST | |||
| 12.00 | 4.10 | 5.10 | % | 0 | 0 | 0.01 | -1.00 | 0.00 | 0.00 | 7/1/2025 4:00:00 PM EST | |||
| 13.00 | 5.30 | 6.10 | 5.40 | -0.20 | -3.58% | 1 | 2 | 3.01 | -1.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 4:00:00 PM EST |
| 14.00 | 5.50 | 7.20 | % | 0 | 0 | 0.01 | -1.00 | 0.00 | 0.00 | 7/1/2025 4:00:00 PM EST | |||
| 15.00 | 6.60 | 8.20 | % | 0 | 0 | 3.59 | -1.00 | 0.00 | 0.00 | 7/1/2025 4:00:00 PM EST | |||
| 16.00 | 7.60 | 9.20 | % | 0 | 0 | 3.76 | -1.00 | 0.00 | 0.00 | 7/1/2025 4:00:00 PM EST |