Options Chain for INVITATION HOMES INC COM (INVH) - $33.73 as of 3/28/2025 8:11:14 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 16.80 | 18.10 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 20.00 | 14.30 | 14.90 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 22.50 | 11.60 | 14.00 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 25.00 | 9.10 | 11.40 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 27.50 | 6.90 | 8.40 | % | 0 | 0 | 0.86 | 0.98 | 0.01 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 30.00 | 4.30 | 6.70 | % | 0 | 0 | 0.85 | 0.90 | 0.04 | -0.01 | 3/28/2025 3:59:49 PM EST | |||
| 32.50 | 2.55 | 2.80 | 2.30 | 0.00 | 0.00% | 0 | 17 | 0.28 | 0.76 | 0.09 | -0.01 | 3/26/2025 | 3/28/2025 3:59:49 PM EST |
| 35.00 | 1.00 | 1.10 | 0.90 | -0.21 | -18.92% | 1 | 29 | 0.24 | 0.46 | 0.14 | -0.01 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 37.50 | 0.25 | 0.35 | 0.30 | +0.07 | +30.44% | 14 | 24 | 0.24 | 0.18 | 0.09 | -0.01 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 40.00 | 0.00 | 0.15 | 0.06 | 0.00 | 0.00% | 0 | 12 | 0.26 | 0.05 | 0.03 | 0.00 | 3/27/2025 | 3/28/2025 3:59:49 PM EST |
| 42.50 | 0.00 | 0.75 | % | 0 | 0 | 0.59 | 0.01 | 0.01 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 47.50 | 0.00 | 0.50 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 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 | 1.75 | % | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 25.00 | 0.00 | 0.35 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 27.50 | 0.05 | 0.70 | % | 0 | 0 | 0.51 | -0.02 | 0.01 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 30.00 | 0.10 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 41 | 0.30 | -0.10 | 0.04 | -0.01 | 3/27/2025 | 3/28/2025 3:59:49 PM EST |
| 32.50 | 0.40 | 0.55 | 0.55 | 0.00 | 0.00% | 0 | 21 | 0.26 | -0.24 | 0.09 | -0.01 | 3/27/2025 | 3/28/2025 3:59:49 PM EST |
| 35.00 | 1.30 | 1.45 | 1.40 | 0.00 | 0.00% | 0 | 33 | 0.23 | -0.54 | 0.14 | -0.01 | 3/27/2025 | 3/28/2025 3:59:49 PM EST |
| 37.50 | 2.60 | 4.90 | 3.40 | 0.00 | 0.00% | 0 | 1 | 0.41 | -0.82 | 0.09 | -0.01 | 3/25/2025 | 3/28/2025 3:59:49 PM EST |
| 40.00 | 5.00 | 6.10 | % | 0 | 0 | 0.47 | -0.95 | 0.03 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 42.50 | 7.80 | 8.70 | % | 0 | 0 | 0.61 | -0.99 | 0.01 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 45.00 | 10.00 | 11.00 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 47.50 | 12.60 | 13.50 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 50.00 | 15.10 | 16.70 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST |