Breaking News

Invesco Mortgage Capital Inc (IVR)

Symbol	Exchange	Currency
IVR	NYSE	USD	Real-time
IVR_pc	NYSE	USD	Real-time
7M20	Frankfurt	EUR	Delayed

Add to/Remove from a Portfolio Add to Watchlist

7.820 +0.060 +0.77%

29/08 - Closed. Currency in USD

After Hours

7.830

+0.010

+0.128%

0:36:27 - Real-time Data

Type: Equity

Market: United States

Volume: 1,266,309
Bid/Ask: 0.000 / 0.000
Day's Range: 7.750 - 7.830

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Comment
Financials
Technical
Forum

Invesco Mortgage Option Chain

Get free option data for IVR. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for Invesco Mortgage options for the expiration dates selected. Below this information you can also find an open interest chart for the share's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Aug 29, 2025 20:17 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
6.79	0%	6	6.9	2	1.00	0	0%	0	0.75	0
IVR Call 1.00 Exp: Sep 19, 2025 Last: 6.79 Chg.: 0% SymbolIVR\|20250919\|1.00C Delta0.9813 Imp Vol6.0631 Bid6 Gamma0.0035 Theoretical6.9 Ask6.9 Theta-0.0089 Intrinsic Value6.82 Volume2 Vega0.0007 Time Value-0.03 Open Interest0 Rho0.0003 Delta / Theta-109.8857 IVR Put 1.00 Exp: Sep 19, 2025 Last: 0 Chg.: 0% SymbolIVR\|20250919\|1.00P Delta-0.0211 Imp Vol8.8842 Bid0 Gamma0.003 Theoretical0.37 Ask0.75 Theta-0.0201 Intrinsic Value-6.82 Volume0 Vega0.0009 Time Value6.82 Open Interest0 Rho-0.0003 Delta / Theta1.051
5.42	0%	5	6.5	0	2.00	0	0%	0	0.25	0
IVR Call 2.00 Exp: Sep 19, 2025 Last: 5.42 Chg.: 0% SymbolIVR\|20250919\|2.00C Delta0.9461 Imp Vol7.4888 Bid5 Gamma0.0073 Theoretical6.5 Ask6.5 Theta-0.0317 Intrinsic Value5.82 Volume0 Vega0.0019 Time Value-0.4 Open Interest1 Rho0.0004 Delta / Theta-29.8633 IVR Put 2.00 Exp: Sep 19, 2025 Last: 0 Chg.: 0% SymbolIVR\|20250919\|2.00P Delta-0.029 Imp Vol4.01 Bid0 Gamma0.0088 Theoretical0.13 Ask0.25 Theta-0.0119 Intrinsic Value-5.82 Volume0 Vega0.0012 Time Value5.82 Open Interest0 Rho-0.0002 Delta / Theta2.4414
4.6	0%	4.2	5.4	0	3.00	0.07	0%	0	0.2	3
IVR Call 3.00 Exp: Sep 19, 2025 Last: 4.6 Chg.: 0% SymbolIVR\|20250919\|3.00C Delta0.9138 Imp Vol4.9942 Bid4.2 Gamma0.0162 Theoretical5.4 Ask5.4 Theta-0.0313 Intrinsic Value4.82 Volume0 Vega0.0028 Time Value-0.22 Open Interest1 Rho0.0008 Delta / Theta-29.1629 IVR Put 3.00 Exp: Sep 19, 2025 Last: 0.07 Chg.: 0% SymbolIVR\|20250919\|3.00P Delta-0.0302 Imp Vol2.522 Bid0 Gamma0.0144 Theoretical0.07 Ask0.2 Theta-0.0078 Intrinsic Value-4.82 Volume3 Vega0.0013 Time Value4.89 Open Interest0 Rho-0.0002 Delta / Theta3.8926
					7.82	Price @ Aug 29, 2025 20:17 GMT
0.15	0%	0.05	0.1	0	8.00	0.31	0%	0	0.3	0
IVR Call 8.00 Exp: Sep 19, 2025 Last: 0.15 Chg.: 0% SymbolIVR\|20250919\|8.00C Delta0.2992 Imp Vol0.2195 Bid0.05 Gamma0.8555 Theoretical0.07 Ask0.1 Theta-0.0027 Intrinsic Value-0.18 Volume0 Vega0.0065 Time Value0.33 Open Interest738 Rho0.0011 Delta / Theta-109.1551 IVR Put 8.00 Exp: Sep 19, 2025 Last: 0.31 Chg.: 0% SymbolIVR\|20250919\|8.00P Delta-0.7164 Imp Vol0.2038 Bid0 Gamma0.8683 Theoretical0.3 Ask0.3 Theta-0.0048 Intrinsic Value0.18 Volume0 Vega0.0062 Time Value0.13 Open Interest114 Rho-0.0034 Delta / Theta149.9153
0.01	0%	0	0.05	0	9.00	1.25	0%	1.15	1.55	0
IVR Call 9.00 Exp: Sep 19, 2025 Last: 0.01 Chg.: 0% SymbolIVR\|20250919\|9.00C Delta0.0749 Imp Vol0.4135 Bid0 Gamma0.1825 Theoretical0.03 Ask0.05 Theta-0.0024 Intrinsic Value-1.18 Volume0 Vega0.0026 Time Value1.19 Open Interest3 Rho0.0003 Delta / Theta-30.832 IVR Put 9.00 Exp: Sep 19, 2025 Last: 1.25 Chg.: 0% SymbolIVR\|20250919\|9.00P Delta-0.8036 Imp Vol0.6431 Bid1.15 Gamma0.2222 Theoretical1.35 Ask1.55 Theta-0.0095 Intrinsic Value1.18 Volume0 Vega0.005 Time Value0.07 Open Interest7 Rho-0.0044 Delta / Theta84.1943
0	0%	0	0.05	0	10.00	2.56	0%	2.15	2.3	3
IVR Call 10.00 Exp: Sep 19, 2025 Last: 0 Chg.: 0% SymbolIVR\|20250919\|10.00C Delta0.0533 Imp Vol0.6256 Bid0 Gamma0.0925 Theoretical0.03 Ask0.05 Theta-0.0029 Intrinsic Value-2.18 Volume0 Vega0.002 Time Value2.18 Open Interest0 Rho0.0002 Delta / Theta-18.3925 IVR Put 10.00 Exp: Sep 19, 2025 Last: 2.56 Chg.: 0% SymbolIVR\|20250919\|10.00P Delta-0.8864 Imp Vol0.7846 Bid2.15 Gamma0.1228 Theoretical2.3 Ask2.3 Theta-0.0083 Intrinsic Value2.18 Volume3 Vega0.0034 Time Value0.38 Open Interest4 Rho-0.0053 Delta / Theta107.1365

Open Positions

Calls

Puts

© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com Nigeria's comment guidelines and agree to the terms described.

I Agree

IVR Comments

Write your thoughts about Invesco Mortgage Capital Inc

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d72-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d72-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d72-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

NSE 30	5,116.08	-10.72	-0.21%
NSE All Share	140,295.47	-261.77	-0.19%
US 30	45,567.0	-69.9	-0.15%
US 500	6,462.1	-39.8	-0.61%
FTSE 100	9,187.34	-29.48	-0.32%
DAX	23,902.21	-137.71	-0.57%
South Africa Top 40	94,184.64	-49.95	-0.05%

Brent Oil	67.48	-0.50	-0.74%
Crude Oil WTI	64.01	-0.59	-0.91%
Gold	3,530.70	+42.00	+1.20%
Silver	40.372	+1.015	+2.58%
Copper	4.6100	+0.0500	+1.10%
London Cocoa	5,323.00	-53.00	-0.99%
London Wheat	169.50	+1.10	+0.65%

Nigeria 10Y	17.003	+1.320	+8.42%
Nigeria 2Y	17.549	+0.009	+0.05%
U.K. 10Y	4.7220	+0.0230	+0.49%
Germany 10Y	2.7222	+0.0245	+0.91%
U.S. 10Y	4.226	+0.019	+0.45%
U.S. 5Y	3.699	+0.003	+0.08%
U.S. 2Y	3.623	-0.012	-0.33%

Fidelitybk	21.300	0.000	0.00%
Zenith Bank	66.00	-3.00	-4.35%
UBA	48.65	-0.15	-0.31%
First HoldCo	32.50	-0.05	-0.15%
Guaranty Trust Holding	92.00	-0.05	-0.05%
Sterling Bank	7.800	-0.200	-2.50%
Dangote Cement	520.20	0.00	0.00%

Recent Quotes

Name	Price	Chg.	Chg. %
IVR	7.820	+0.060	+0.77%
3815	530.0	+5.0	+0.95%
S2TO34	32.00	+0.00	+0.00%
300501	15.53	+0.28	+1.84%
VMCI	0.00030	0.00000	0.00%
Maj Invest Væksta.	119.530	-1.010	-0.84%
FELE	97.86	-1.06	-1.07%
603258	22.42	-0.32	-1.41%

Market Movers

Name	Last	Chg. %	Vol.
VFD PLC	11.00	0.00%	49.29M
Access Holdings	26.50	-1.85%	26.85M
Guaranty Trust Holding	92.00	-0.05%	21.33M
First HoldCo	32.50	-0.15%	19.93M
Zenith Bank	66.00	-4.35%	17.35M
Lafarge Africa	130.00	0.00%	7.18M
MTN Nigeria	435.00	0.00%	1.01M

Name	Last	Chg. %	Vol.
Learn Africa	7.800	+9.86%	1.03M
Union Dicon Salt	12.10	+8.04%	1.00M
Prestige	1.74	+6.75%	1.48M
Academy Press	9.55	+6.11%	1.27M
Omatek Ventures	1.40	+6.06%	419.99K
Berger Paints	36.90	+5.73%	1.01M
Rtbriscoe	3.54	+5.36%	4.81M

Name	Last	Chg. %	Vol.
John Holt PLC	6.30	-10.00%	693.33K
Lasaco Assurance PLC	3.00	-9.64%	8.04M
Guinea Insurance PLC	1.42	-7.79%	6.97M
Universal Insurance PLC	1.20	-6.25%	19.53M
Secure Electronic Tech	0.85	-5.56%	33.17M
Mansard Ins	15.600	-5.45%	1.47M
Cutix	3.500	-5.15%	4.10M