Options Chain for INVITATION HOMES INC COM (INVH) - $33.01 as of 5/27/2025 4:24:52 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 15.10 | 17.00 | % | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:53 PM EST | |||
| 20.00 | 12.70 | 14.30 | 13.55 | 0.00 | 0.00% | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 11/14/2024 | 5/27/2025 2:58:53 PM EST |
| 22.50 | 10.10 | 12.00 | 11.82 | 0.00 | 0.00% | 0 | 2 | 1.17 | 1.00 | 0.00 | 0.00 | 3/21/2025 | 5/27/2025 2:58:53 PM EST |
| 25.00 | 7.70 | 10.30 | 7.50 | 0.00 | 0.00% | 0 | 1 | 1.19 | 1.00 | 0.00 | 0.00 | 12/27/2024 | 5/27/2025 2:58:53 PM EST |
| 27.50 | 6.00 | 6.20 | 4.80 | 0.00 | 0.00% | 0 | 16 | 0.47 | 0.96 | 0.03 | 0.00 | 4/9/2025 | 5/27/2025 2:58:53 PM EST |
| 30.00 | 3.50 | 3.80 | 3.32 | 0.00 | 0.00% | 0 | 42 | 0.29 | 0.85 | 0.07 | -0.01 | 5/22/2025 | 5/27/2025 2:58:53 PM EST |
| 32.50 | 1.55 | 1.75 | 1.55 | +0.20 | +14.82% | 1 | 329 | 0.23 | 0.63 | 0.13 | -0.01 | 5/27/2025 | 5/27/2025 2:58:53 PM EST |
| 35.00 | 0.35 | 0.50 | 0.34 | -0.03 | -8.11% | 19 | 4,180 | 0.20 | 0.28 | 0.13 | -0.01 | 5/27/2025 | 5/27/2025 2:58:53 PM EST |
| 37.50 | 0.05 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 136 | 0.21 | 0.08 | 0.06 | 0.00 | 5/20/2025 | 5/27/2025 2:58:53 PM EST |
| 40.00 | 0.00 | 0.75 | 0.12 | 0.00 | 0.00% | 0 | 23 | 0.54 | 0.01 | 0.01 | 0.00 | 5/7/2025 | 5/27/2025 2:58:53 PM EST |
| 42.50 | 0.00 | 0.05 | 0.16 | 0.00 | 0.00% | 0 | 7 | 0.34 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 2:58:53 PM EST |
| 45.00 | 0.00 | 0.75 | 0.12 | 0.00 | 0.00% | 0 | 100 | 0.73 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 5/27/2025 2:58:53 PM EST |
| 47.50 | 0.00 | 0.75 | 0.23 | 0.00 | 0.00% | 0 | 3 | 0.82 | 0.00 | 0.00 | 0.00 | 12/19/2024 | 5/27/2025 2:58:53 PM EST |
| 50.00 | 0.00 | 0.75 | 0.18 | 0.00 | 0.00% | 0 | 3 | 0.89 | 0.00 | 0.00 | 0.00 | 12/19/2024 | 5/27/2025 2:58:53 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 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 34 | 1.05 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/27/2025 2:58:53 PM EST |
| 20.00 | 0.00 | 0.20 | 0.25 | 0.00 | 0.00% | 0 | 150 | 0.86 | 0.00 | 0.00 | 0.00 | 1/29/2025 | 5/27/2025 2:58:53 PM EST |
| 22.50 | 0.00 | 0.25 | 0.12 | 0.00 | 0.00% | 0 | 31 | 0.72 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 5/27/2025 2:58:53 PM EST |
| 25.00 | 0.00 | 0.25 | 0.37 | 0.00 | 0.00% | 0 | 116 | 0.56 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/27/2025 2:58:53 PM EST |
| 27.50 | 0.10 | 0.15 | 0.27 | 0.00 | 0.00% | 0 | 1,076 | 0.35 | -0.04 | 0.03 | 0.00 | 5/5/2025 | 5/27/2025 2:58:53 PM EST |
| 30.00 | 0.20 | 0.30 | 0.25 | -0.05 | -16.67% | 422 | 474 | 0.27 | -0.15 | 0.07 | -0.01 | 5/27/2025 | 5/27/2025 2:58:53 PM EST |
| 32.50 | 0.75 | 0.80 | 0.80 | +0.30 | +60.00% | 415 | 331 | 0.23 | -0.37 | 0.13 | -0.01 | 5/27/2025 | 5/27/2025 2:58:53 PM EST |
| 35.00 | 2.05 | 2.20 | 1.50 | 0.00 | 0.00% | 0 | 81 | 0.22 | -0.72 | 0.13 | -0.01 | 5/20/2025 | 5/27/2025 2:58:53 PM EST |
| 37.50 | 4.00 | 4.80 | 3.30 | 0.00 | 0.00% | 0 | 97 | 0.40 | -0.92 | 0.06 | 0.00 | 5/8/2025 | 5/27/2025 2:58:53 PM EST |
| 40.00 | 6.30 | 8.90 | 7.60 | 0.00 | 0.00% | 0 | 1 | 0.90 | -0.99 | 0.01 | 0.00 | 12/18/2024 | 5/27/2025 2:58:53 PM EST |
| 42.50 | 8.70 | 11.00 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:53 PM EST | |||
| 45.00 | 11.20 | 13.00 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:53 PM EST | |||
| 47.50 | 13.90 | 15.50 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:53 PM EST | |||
| 50.00 | 16.50 | 18.90 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:53 PM EST |