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

7.610 +0.010 +0.13%

08/08 - Closed. Currency in USD

After Hours

7.620

+0.010

+0.13%

00:40:59 - Real-time Data

Type: Equity

Market: United States

Volume: 906,907
Bid/Ask: 0.000 / 0.000
Day's Range: 7.600 - 7.720

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 08, 2025 20:17 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
6.67	0%	5.9	7.4	0	1.00	0.14	0%	0	0.15	0
IVR Call 1.00 Exp: Aug 15, 2025 Last: 6.67 Chg.: 0% SymbolIVR\|20250815\|1.00C Delta0.992 Imp Vol7.7848 Bid5.9 Gamma0.0025 Theoretical6.65 Ask7.4 Theta-0.0101 Intrinsic Value6.61 Volume0 Vega0.0002 Time Value0.06 Open Interest0 Rho0.0001 Delta / Theta-97.7511 IVR Put 1.00 Exp: Aug 15, 2025 Last: 0.14 Chg.: 0% SymbolIVR\|20250815\|1.00P Delta-0.0132 Imp Vol9.2981 Bid0 Gamma0.0034 Theoretical0.08 Ask0.15 Theta-0.0238 Intrinsic Value-6.61 Volume0 Vega0.0004 Time Value6.75 Open Interest2 Rho0 Delta / Theta0.5538
6.17	0%	5	6.3	0	2.00	0	0%	0	0.75	0
IVR Call 2.00 Exp: Aug 15, 2025 Last: 6.17 Chg.: 0% SymbolIVR\|20250815\|2.00C Delta0.9874 Imp Vol5.1406 Bid5 Gamma0.0057 Theoretical5.65 Ask6.3 Theta-0.0103 Intrinsic Value5.61 Volume0 Vega0.0003 Time Value0.56 Open Interest0 Rho0.0002 Delta / Theta-95.4956 IVR Put 2.00 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolIVR\|20250815\|2.00P Delta-0.0474 Imp Vol9.6298 Bid0 Gamma0.0097 Theoretical0.38 Ask0.75 Theta-0.0719 Intrinsic Value-5.61 Volume0 Vega0.001 Time Value5.61 Open Interest0 Rho-0.0001 Delta / Theta0.6595
4.75	0%	4	5.2	0	3.00	0	0%	0	0.75	0
IVR Call 3.00 Exp: Aug 15, 2025 Last: 4.75 Chg.: 0% SymbolIVR\|20250815\|3.00C Delta0.9153 Imp Vol8.2885 Bid4 Gamma0.0175 Theoretical5.2 Ask5.2 Theta-0.0931 Intrinsic Value4.61 Volume0 Vega0.0016 Time Value0.14 Open Interest5 Rho0.0003 Delta / Theta-9.8304 IVR Put 3.00 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolIVR\|20250815\|3.00P Delta-0.0732 Imp Vol6.9242 Bid0 Gamma0.019 Theoretical0.38 Ask0.75 Theta-0.0727 Intrinsic Value-4.61 Volume0 Vega0.0015 Time Value4.61 Open Interest0 Rho-0.0002 Delta / Theta1.0068
					7.61	Price @ Aug 08, 2025 20:17 GMT
0.05	0%	0	0.05	0	8.00	0.4	0%	0.3	0.4	0
IVR Call 8.00 Exp: Aug 15, 2025 Last: 0.05 Chg.: 0% SymbolIVR\|20250815\|8.00C Delta0.1435 Imp Vol0.3287 Bid0 Gamma0.6527 Theoretical0.03 Ask0.05 Theta-0.0053 Intrinsic Value-0.39 Volume0 Vega0.0024 Time Value0.44 Open Interest780 Rho0.0002 Delta / Theta-27.1914 IVR Put 8.00 Exp: Aug 15, 2025 Last: 0.4 Chg.: 0% SymbolIVR\|20250815\|8.00P Delta-0.9012 Imp Vol0.271 Bid0.3 Gamma0.5928 Theoretical0.4 Ask0.4 Theta-0.0057 Intrinsic Value0.39 Volume0 Vega0.0018 Time Value0.01 Open Interest52 Rho-0.0014 Delta / Theta158.0984
0.03	0%	0	0.05	0	9.00	0	0%	1.25	1.75	0
IVR Call 9.00 Exp: Aug 15, 2025 Last: 0.03 Chg.: 0% SymbolIVR\|20250815\|9.00C Delta0.0704 Imp Vol0.7915 Bid0 Gamma0.1612 Theoretical0.03 Ask0.05 Theta-0.0079 Intrinsic Value-1.39 Volume0 Vega0.0014 Time Value1.42 Open Interest3 Rho0.0001 Delta / Theta-8.9304 IVR Put 9.00 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolIVR\|20250815\|9.00P Delta-0.8191 Imp Vol1.2033 Bid1.25 Gamma0.2045 Theoretical1.5 Ask1.75 Theta-0.0255 Intrinsic Value1.39 Volume0 Vega0.0027 Time Value-1.39 Open Interest0 Rho-0.0015 Delta / Theta32.1117
0	0%	0	0.05	0	10.00	0	0%	2.25	3.1	0
IVR Call 10.00 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolIVR\|20250815\|10.00C Delta0.0517 Imp Vol1.1535 Bid0 Gamma0.0869 Theoretical0.02 Ask0.05 Theta-0.0091 Intrinsic Value-2.39 Volume0 Vega0.0011 Time Value2.39 Open Interest0 Rho0.0001 Delta / Theta-5.6868 IVR Put 10.00 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolIVR\|20250815\|10.00P Delta-0.7591 Imp Vol2.269 Bid2.25 Gamma0.1288 Theoretical2.68 Ask3.1 Theta-0.0545 Intrinsic Value2.39 Volume0 Vega0.0033 Time Value-2.39 Open Interest0 Rho-0.0016 Delta / Theta13.9331

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	5,327.45	-37.59	-0.70%
NSE All Share	145,756.52	-814.18	-0.56%
US 30	44,245.5	+276.8	+0.63%
US 500	6,401.3	+61.3	+0.97%
FTSE 100	9,095.73	-5.04	-0.06%
DAX	24,162.86	-29.64	-0.12%
South Africa Top 40	93,492.91	+187.14	+0.20%

Brent Oil	66.59	+0.16	+0.24%
Crude Oil WTI	63.88	0.00	0.00%
Gold	3,491.30	+37.60	+1.09%
Silver	38.542	+0.248	+0.65%
Copper	4.4715	+0.0730	+1.66%
London Cocoa	5,489.00	-21.00	-0.38%
London Wheat	172.40	-0.70	-0.40%

Nigeria 10Y	15.672	+0.002	+0.01%
Nigeria 2Y	16.810	+0.328	+1.99%
U.K. 10Y	4.6060	+0.0570	+1.25%
Germany 10Y	2.6874	+0.0505	+1.92%
U.S. 10Y	4.283	+0.027	+0.63%
U.S. 5Y	3.831	+0.041	+1.08%
U.S. 2Y	3.762	+0.028	+0.75%

Fidelitybk	21.100	0.000	0.00%
Zenith Bank	74.65	-0.05	-0.07%
UBA	48.60	+0.15	+0.31%
First HoldCo	32.95	+0.55	+1.70%
Guaranty Trust Holding	100.00	+0.05	+0.05%
Sterling Bank	8.350	+0.550	+7.05%
Dangote Cement	577.00	0.00	0.00%

Recent Quotes

Name	Price	Chg.	Chg. %
IVR	7.610	+0.010	+0.13%
RMNI	4.025	+0.065	+1.64%
AYSI	2.46	0.00	0.00%
8444	14.20	-0.55	-3.73%
PAM	74.71	-2.50	-3.24%
Caja Ingenieros E.	142.690	-0.493	-0.34%
Cct-Eu Tv Eur6m+0.	100.08	0.00	0.00%
HEES	94.64	0.00	0.00%

Market Movers

Name	Last	Chg. %	Vol.
Access Holdings	27.60	+0.73%	55.01M
UBA	48.60	+0.31%	36.07M
Zenith Bank	74.65	-0.07%	28.81M
Dangote Cement	577.00	0.00%	13.64M
Guaranty Trust Holding	100.00	+0.05%	13.62M
MTN Nigeria	460.00	-4.17%	4.24M
Seplat Petroleum	5,450.00	0.00%	257.89K

Name	Last	Chg. %	Vol.
Champion Brew	14.41	+10.00%	2.47M
Universal Insurance PLC	1.10	+10.00%	213.19M
Union Dicon Salt	9.90	+10.00%	294.72K
Guinness Nigeria	155.75	+9.99%	1.48M
Mansard Ins	14.640	+9.99%	6.40M
Cornerst	6.41	+9.95%	14.20M
Ellah Lakes	13.28	+9.93%	30.28M

Name	Last	Chg. %	Vol.
Abbey Mortgage Bank	6.30	-9.87%	2.47M
Custodian Allied	40.45	-8.48%	3.64M
Deap Capital Management Trust	1.35	-7.53%	1.73M
Initiates	12.00	-7.34%	5.85M
Npfmcrfbk	3.200	-7.25%	3.03M
Omatek Ventures	1.35	-6.90%	10.53M
Honeywell Flour Mills Plc	24.800	-6.42%	3.39M