Options Chain for INVITATION HOMES INC COM (INVH) - $31.05 as of 2/4/2025 2:32:37 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 13.60 | 14.20 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:56 PM EST | |||
| 20.00 | 10.90 | 13.40 | % | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:56 PM EST | |||
| 22.50 | 8.40 | 10.90 | % | 0 | 0 | 1.46 | 0.99 | 0.00 | 0.00 | 2/4/2025 3:59:56 PM EST | |||
| 25.00 | 6.00 | 7.80 | % | 0 | 0 | 1.01 | 0.98 | 0.01 | 0.00 | 2/4/2025 3:59:56 PM EST | |||
| 27.50 | 3.70 | 6.00 | 3.38 | 0.00 | 0.00% | 0 | 11 | 0.92 | 0.87 | 0.05 | -0.01 | 1/23/2025 | 2/4/2025 3:59:56 PM EST |
| 30.00 | 1.95 | 2.85 | 1.99 | +0.39 | +24.38% | 20 | 5 | 0.40 | 0.69 | 0.11 | -0.01 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 32.50 | 0.55 | 0.75 | 0.55 | -0.05 | -8.34% | 2 | 22 | 0.27 | 0.37 | 0.13 | -0.01 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 35.00 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 34 | 0.27 | 0.11 | 0.07 | -0.01 | 1/28/2025 | 2/4/2025 3:59:56 PM EST |
| 37.50 | 0.00 | 0.75 | % | 0 | 0 | 0.59 | 0.02 | 0.02 | 0.00 | 2/4/2025 3:59:56 PM EST | |||
| 40.00 | 0.00 | 0.75 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:56 PM EST | |||
| 42.50 | 0.00 | 0.75 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:56 PM EST | |||
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 1.35 | % | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:56 PM EST | |||
| 20.00 | 0.00 | 0.35 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:56 PM EST | |||
| 22.50 | 0.00 | 0.20 | % | 0 | 0 | 0.66 | -0.01 | 0.00 | 0.00 | 2/4/2025 3:59:56 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 0.74 | -0.02 | 0.01 | 0.00 | 2/4/2025 3:59:56 PM EST | |||
| 27.50 | 0.05 | 0.20 | 0.50 | 0.00 | 0.00% | 0 | 1 | 0.28 | -0.13 | 0.05 | -0.01 | 2/3/2025 | 2/4/2025 3:59:56 PM EST |
| 30.00 | 0.45 | 0.55 | 0.65 | 0.00 | 0.00% | 0 | 6,267 | 0.25 | -0.31 | 0.11 | -0.01 | 1/31/2025 | 2/4/2025 3:59:56 PM EST |
| 32.50 | 1.05 | 2.30 | 1.65 | 0.00 | 0.00% | 0 | 13 | 0.23 | -0.63 | 0.13 | -0.01 | 1/17/2025 | 2/4/2025 3:59:56 PM EST |
| 35.00 | 3.30 | 4.20 | 4.00 | 0.00 | 0.00% | 0 | 2 | 0.40 | -0.89 | 0.07 | -0.01 | 1/31/2025 | 2/4/2025 3:59:56 PM EST |
| 37.50 | 5.80 | 6.80 | % | 0 | 0 | 0.57 | -0.98 | 0.02 | 0.00 | 2/4/2025 3:59:56 PM EST | |||
| 40.00 | 8.40 | 9.20 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:56 PM EST | |||
| 42.50 | 9.30 | 11.90 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:56 PM EST | |||
| 45.00 | 13.40 | 14.30 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:56 PM EST |