IVR Option Chain

Data as of Oct 28, 2026

Report date

Expirations

Expiration range

–

Type

Strikes

Chain type

Strike range

–

Volume

–

Last

5.45

Change

-0.07

Open

5.53

Previous

5.52

High

5.57

Low

5.39

Bid

-

Ask

-

Volume

4,024,395

Trades

-

Dividend

0.40

Yield

9.37%

Ex-Div

Jun 23, 2017

Impl Vol

0.383

Hist Vol

0.232

Opt Volume

116

Open Int

11,473

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Expires Nov 20, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
IVR 261120C00003000	1.60	2.90	2.54	2.49	0	0	S	3.00	IVR 261120P00003000	0.00	1.40	0.08	0.08	0	5	S
IVR 261120C00004000	0.70	1.70	2.36	1.51	0	0	S	4.00	IVR 261120P00004000	0.00	1.05	0.10	0.10	0	1	S
IVR 261120C00005000	0.20	0.65	0.55	0.52	0	4	S	5.00	IVR 261120P00005000	0.00	0.15	0.05	0.00	24	238	S
IVR 261120C00006000	0.00	2.60	0.05	0.01	1	148	S	6.00	IVR 261120P00006000	0.50	0.85	0.75	0.48	0	516	S
IVR 261120C00007000	0.00	2.60	0.05	0.05	0	265	S	7.00	IVR 261120P00007000	0.65	2.00	1.75	1.45	0	494	S
IVR 261120C00008000	0.00	0.05	0.01	0.01	0	758	S	8.00	IVR 261120P00008000	2.00	4.30	2.67	2.44	0	38	S

Expires Dec 18, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
IVR 261218C00003000	1.55	3.40	2.52	2.66	0	0	S	3.00	—	—	—	—	—	—	—	—
IVR 261218C00004000	0.55	2.45	1.47	1.73	0	0	S	4.00	—	—	—	—	—	—	—	—
IVR 261218C00005000	0.20	0.95	0.65	0.81	0	4	S	5.00	IVR 261218P00005000	0.05	0.20	0.13	0.01	18	4	S
IVR 261218C00006000	0.00	1.05	0.10	0.13	0	24	S	6.00	IVR 261218P00006000	0.00	1.10	0.80	0.26	0	55	S
IVR 261218C00007000	0.00	1.00	0.03	0.00	0	50	S	7.00	—	—	—	—	—	—	—	—
—	—	—	—	—	—	—	—	9.00	IVR 261218P00009000	2.30	4.90	3.76	2.92	0	3	S

Below are few quick-links for most popular options chains: