Dark

Check out our Level2View

IVR
Invesco Mortgage Capital Inc.
stock NYSE

At Close

May 9, 2025 3:59:56 PM EDT

7.54USD+1.208%(+0.09)1,299,082

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 9, 2025 9:24:30 AM EDT

7.49USD+0.537%(+0.04)2,025

After-hours

May 9, 2025 4:00:30 PM EDT

7.54USD+0.066%(+0.01)287

OverviewOption ChainHistoricalExchangesShortsMore

May 16, 2025 Jun 20, 2025 Jul 18, 2025 Oct 17, 2025 Jan 16, 2026

ITM/OTM for May 16, 2025View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
894	213	74	272

IVR May 16, 2025 Exp. - Volume by Strike

Puts

Calls

IVR May 16, 2025 Exp. - Open Interest by Strike

Puts

Calls

IVR May 16, 2025 Exp. - Max Pain @ $6.00

Puts

Calls

IVR May 16, 2025 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
17 C	0.06	0%	4	2	04-04	IVR250516C00017000
16 C	0.01	0%	4	2	03-28	IVR250516C00016000
15 C	0	0%	0			IVR250516C00015000
14 C	0	0%	0			IVR250516C00014000
13 C	0.03	0%	4	2	03-28	IVR250516C00013000
12 C	0.03	0%	1	1	03-26	IVR250516C00012000
11 C	0.05	+25.00%	3	4	05-01	IVR250516C00011000
10 C	0	0%	0			IVR250516C00010000
9 C	0.04	-20.00%	1	26	04-22	IVR250516C00009000
8 C	0.04	-20.00%	18	176	05-07	IVR250516C00008000
7 C	0.50	+42.86%	3	328	05-08	IVR250516C00007000
6 C	1.50	+15.38%	1	546	05-08	IVR250516C00006000
5 C	2.43	+40.46%	1	13	04-29	IVR250516C00005000
4 C	2.80	+9.80%	1	2	04-22	IVR250516C00004000
3 C	4.61	+7.21%	1	1	05-08	IVR250516C00003000
2 C	5.31	-2.39%	1	1	04-30	IVR250516C00002000
1 C	6.20	-4.62%	1	3	05-08	IVR250516C00001000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
17 P	0	0%	0			IVR250516P00017000
16 P	0	0%	0			IVR250516P00016000
15 P	0	0%	0			IVR250516P00015000
14 P	0	0%	0			IVR250516P00014000
13 P	0	0%	0			IVR250516P00013000
12 P	0	0%	0			IVR250516P00012000
11 P	0	0%	0			IVR250516P00011000
10 P	0	0%	0			IVR250516P00010000
9 P	1.79	-6.28%	5	9	05-07	IVR250516P00009000
8 P	0.55	-23.61%	51	65	05-08	IVR250516P00008000
7 P	0.09	-18.18%	7	91	05-07	IVR250516P00007000
6 P	0.05	-16.67%	1	155	05-07	IVR250516P00006000
5 P	0.05	-66.67%	11	23	04-22	IVR250516P00005000
4 P	0	0%	0			IVR250516P00004000
3 P	0.07	0%	3	3	05-01	IVR250516P00003000
2 P	0	0%	0			IVR250516P00002000
1 P	0	0%	0			IVR250516P00001000

Share