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 Jan 16, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
77	9,916	2,063	223

IVR Jan 16, 2026 Exp. - Volume by Strike

Puts

Calls

IVR Jan 16, 2026 Exp. - Open Interest by Strike

Puts

Calls

IVR Jan 16, 2026 Exp. - Max Pain @ $8.00

Puts

Calls

IVR Jan 16, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
20 C	0.10	+100.00%	10	250	04-24	IVR260116C00020000
17 C	0.05	0.00%	1	92	05-05	IVR260116C00017000
15 C	0.05	0.00%	111	4,684	05-07	IVR260116C00015000
12 C	0.10	0.00%	1	927	04-29	IVR260116C00012000
10 C	0.10	-33.33%	2	2,212	05-08	IVR260116C00010000
9 C	0.23	+15.00%	113	209	05-08	IVR260116C00009000
8 C	0.45	+15.38%	1	1,542	05-08	IVR260116C00008000
7 C	1.00	+53.85%	1	22	04-30	IVR260116C00007000
6 C	1.65	0%	12	12	04-29	IVR260116C00006000
5 C	1.15	-36.81%	7	28	04-09	IVR260116C00005000
4 C	0	0%	0			IVR260116C00004000
3 C	3.45	+0.58%	10	15	04-10	IVR260116C00003000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
20 P	14.00	+3.70%	20	23	04-09	IVR260116P00020000
17 P	8.82	-2.00%	1	6	07-29	IVR260116P00017000
15 P	9.56	+22.41%	1	115	04-09	IVR260116P00015000
12 P	6.15	+64.88%	1	317	04-23	IVR260116P00012000
10 P	3.55	-24.95%	6	273	04-30	IVR260116P00010000
9 P	0	0%	0			IVR260116P00009000
8 P	1.65	-15.38%	2	1,329	05-05	IVR260116P00008000
7 P	0.94	-18.26%	2	9	05-08	IVR260116P00007000
6 P	0.60	-27.71%	5	6	04-30	IVR260116P00006000
5 P	0.53	+17.78%	10	161	04-21	IVR260116P00005000
4 P	0.10	0%	6	6	05-06	IVR260116P00004000
3 P	0.20	+185.71%	4	41	04-09	IVR260116P00003000

Share