Options Chain for INVITATION HOMES INC COM (INVH) - $34.90 as of 3/28/2024 4:13:35 PM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
15.00 | 20.10 | 23.00 | % | 0 | 0 | 4.18 | 1.00 | 0.00 | 0.00 | 3/28/2024 3:59:36 PM EST | |||
17.50 | 16.80 | 20.50 | % | 0 | 0 | 3.57 | 1.00 | 0.00 | 0.00 | 3/28/2024 3:59:36 PM EST | |||
20.00 | 15.10 | 18.00 | % | 0 | 0 | 3.05 | 1.00 | 0.00 | 0.00 | 3/28/2024 3:59:36 PM EST | |||
22.50 | 12.60 | 15.50 | % | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 3/28/2024 3:59:36 PM EST | |||
25.00 | 10.10 | 13.00 | % | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 3/28/2024 3:59:36 PM EST | |||
27.50 | 7.60 | 10.50 | 6.90 | 0.00 | 0.00% | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 3/26/2024 | 3/28/2024 3:59:36 PM EST |
30.00 | 5.20 | 8.00 | 4.40 | 0.00 | 0.00% | 0 | 1 | 1.47 | 1.00 | 0.00 | 0.00 | 3/26/2024 | 3/28/2024 3:59:36 PM EST |
32.50 | 2.70 | 3.90 | 3.30 | +1.10 | +50.00% | 5 | 117 | 0.33 | 0.98 | 0.03 | 0.00 | 3/28/2024 | 3/28/2024 3:59:36 PM EST |
35.00 | 0.95 | 1.10 | 1.00 | +0.40 | +66.67% | 131 | 5,686 | 0.18 | 0.69 | 0.24 | -0.01 | 3/28/2024 | 3/28/2024 3:59:36 PM EST |
37.50 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 1 | 469 | 0.21 | 0.13 | 0.13 | -0.01 | 3/28/2024 | 3/28/2024 3:59:36 PM EST |
40.00 | 0.00 | 0.10 | % | 0 | 17 | 0.33 | 0.00 | 0.01 | 0.00 | 3/28/2024 3:59:36 PM EST | |||
42.50 | 0.00 | 0.75 | 0.09 | 0.00 | 0.00% | 0 | 4 | 0.79 | 0.00 | 0.00 | 0.00 | 1/23/2024 | 3/28/2024 3:59:36 PM EST |
45.00 | 0.00 | 0.75 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:36 PM EST | |||
47.50 | 0.00 | 0.75 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:36 PM EST | |||
50.00 | 0.00 | 0.75 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:36 PM EST |
Puts
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
15.00 | 0.00 | 0.75 | % | 0 | 1 | 2.79 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:36 PM EST | |||
17.50 | 0.00 | 3.10 | % | 0 | 20 | 3.98 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:36 PM EST | |||
20.00 | 0.00 | 3.10 | % | 0 | 5 | 3.42 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:36 PM EST | |||
22.50 | 0.00 | 0.80 | % | 0 | 48 | 1.70 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:36 PM EST | |||
25.00 | 0.00 | 0.75 | 0.04 | 0.00 | 0.00% | 0 | 28 | 1.37 | 0.00 | 0.00 | 0.00 | 3/21/2024 | 3/28/2024 3:59:36 PM EST |
27.50 | 0.00 | 3.10 | 0.05 | 0.00 | 0.00% | 0 | 119 | 2.09 | 0.00 | 0.00 | 0.00 | 3/21/2024 | 3/28/2024 3:59:36 PM EST |
30.00 | 0.00 | 0.25 | 0.05 | -0.02 | -28.58% | 32 | 315 | 0.61 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 3:59:36 PM EST |
32.50 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 409 | 0.50 | -0.02 | 0.03 | 0.00 | 3/27/2024 | 3/28/2024 3:59:36 PM EST |
35.00 | 0.30 | 0.35 | 0.36 | -0.44 | -55.00% | 4 | 424 | 0.17 | -0.31 | 0.24 | -0.01 | 3/28/2024 | 3/28/2024 3:59:36 PM EST |
37.50 | 1.25 | 2.60 | 2.11 | -1.79 | -45.90% | 2 | 52 | 0.43 | -0.87 | 0.13 | -0.01 | 3/28/2024 | 3/28/2024 3:59:36 PM EST |
40.00 | 4.00 | 5.30 | % | 0 | 0 | 0.69 | -1.00 | 0.01 | 0.00 | 3/28/2024 3:59:36 PM EST | |||
42.50 | 4.90 | 7.90 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:36 PM EST | |||
45.00 | 8.20 | 10.40 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:36 PM EST | |||
47.50 | 11.40 | 13.50 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:36 PM EST | |||
50.00 | 13.40 | 16.00 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:36 PM EST |