Options Chain for INVITATION HOMES INC COM (INVH) - $31.89 as of 2/21/2025 8:39:06 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 14.10 | 16.40 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 20.00 | 11.80 | 13.90 | 13.50 | 0.00 | 0.00% | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 2/21/2025 3:59:48 PM EST |
| 22.50 | 9.00 | 11.40 | % | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 25.00 | 6.50 | 8.90 | 8.95 | 0.00 | 0.00% | 0 | 3 | 0.70 | 1.00 | 0.00 | 0.00 | 11/14/2024 | 2/21/2025 3:59:48 PM EST |
| 27.50 | 4.20 | 6.10 | 4.00 | 0.00 | 0.00% | 0 | 5 | 0.70 | 0.92 | 0.05 | 0.00 | 1/29/2025 | 2/21/2025 3:59:48 PM EST |
| 30.00 | 2.35 | 2.50 | 2.10 | 0.00 | 0.00% | 0 | 652 | 0.28 | 0.73 | 0.10 | -0.01 | 1/27/2025 | 2/21/2025 3:59:48 PM EST |
| 32.50 | 0.80 | 0.95 | 0.70 | -0.22 | -23.92% | 5 | 576 | 0.24 | 0.43 | 0.13 | -0.01 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 35.00 | 0.15 | 0.30 | 0.20 | -0.05 | -20.00% | 5 | 184 | 0.23 | 0.15 | 0.08 | -0.01 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 37.50 | 0.00 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 131 | 0.28 | 0.03 | 0.03 | 0.00 | 1/31/2025 | 2/21/2025 3:59:48 PM EST |
| 40.00 | 0.00 | 0.75 | 0.06 | 0.00 | 0.00% | 0 | 45 | 0.61 | 0.01 | 0.01 | 0.00 | 12/31/2024 | 2/21/2025 3:59:48 PM EST |
| 42.50 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 6 | 0.71 | 0.00 | 0.00 | 0.00 | 10/29/2024 | 2/21/2025 3:59:48 PM EST |
| 45.00 | 0.00 | 0.35 | 0.12 | 0.00 | 0.00% | 0 | 32 | 0.64 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 2/21/2025 3:59:48 PM EST |
| 47.50 | 0.00 | 0.75 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 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 | 0.75 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 20.00 | 0.00 | 1.15 | 0.25 | 0.00 | 0.00% | 0 | 144 | 0.73 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 3:59:48 PM EST |
| 22.50 | 0.00 | 0.45 | 0.10 | 0.00 | 0.00% | 0 | 10 | 0.65 | 0.00 | 0.00 | 0.00 | 9/20/2024 | 2/21/2025 3:59:48 PM EST |
| 25.00 | 0.00 | 0.55 | 0.31 | 0.00 | 0.00% | 0 | 6 | 0.62 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 3:59:48 PM EST |
| 27.50 | 0.10 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 218 | 0.28 | -0.08 | 0.05 | 0.00 | 2/20/2025 | 2/21/2025 3:59:48 PM EST |
| 30.00 | 0.45 | 0.60 | 0.57 | +0.07 | +14.00% | 26 | 124 | 0.25 | -0.27 | 0.10 | -0.01 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 32.50 | 0.80 | 1.65 | 1.80 | +0.30 | +20.00% | 20 | 809 | 0.13 | -0.57 | 0.13 | -0.01 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 35.00 | 3.30 | 3.50 | 3.12 | 0.00 | 0.00% | 0 | 324 | 0.22 | -0.85 | 0.08 | -0.01 | 2/20/2025 | 2/21/2025 3:59:48 PM EST |
| 37.50 | 5.50 | 5.90 | 4.15 | 0.00 | 0.00% | 0 | 18 | 0.15 | -0.97 | 0.03 | 0.00 | 11/8/2024 | 2/21/2025 3:59:48 PM EST |
| 40.00 | 7.60 | 9.70 | 6.00 | 0.00 | 0.00% | 0 | 0 | 0.45 | -0.99 | 0.01 | 0.00 | 10/7/2024 | 2/21/2025 3:59:48 PM EST |
| 42.50 | 10.10 | 11.20 | 6.70 | 0.00 | 0.00% | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 9/18/2024 | 2/21/2025 3:59:48 PM EST |
| 45.00 | 12.60 | 14.50 | % | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 47.50 | 15.10 | 16.70 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 50.00 | 17.50 | 18.80 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 55.00 | 23.00 | 24.30 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST |