Options Chain for INVITATION HOMES INC COM (INVH) - $34.47 as of 3/31/2025 4:17:08 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 15.90 | 18.30 | % | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:52 PM EST | |||
| 20.00 | 14.30 | 15.20 | 14.30 | 0.00 | 0.00% | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 2:58:52 PM EST |
| 22.50 | 12.10 | 12.80 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:52 PM EST | |||
| 25.00 | 9.60 | 10.20 | 8.95 | 0.00 | 0.00% | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 11/14/2024 | 3/31/2025 2:58:52 PM EST |
| 27.50 | 7.10 | 7.70 | 7.30 | 0.00 | 0.00% | 0 | 1 | 0.88 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 2:58:52 PM EST |
| 30.00 | 4.70 | 5.40 | 4.20 | 0.00 | 0.00% | 0 | 2 | 0.75 | 1.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 2:58:52 PM EST |
| 32.50 | 2.15 | 2.75 | 2.65 | +0.80 | +43.25% | 25 | 102 | 0.41 | 0.91 | 0.09 | -0.01 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 35.00 | 0.65 | 0.75 | 0.63 | +0.31 | +96.88% | 5 | 733 | 0.22 | 0.48 | 0.24 | -0.02 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 37.50 | 0.00 | 0.10 | 0.10 | +0.05 | +100.00% | 5 | 287 | 0.26 | 0.05 | 0.07 | 0.00 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 40.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 108 | 0.56 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 2:58:52 PM EST |
| 42.50 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 6 | 0.97 | 0.00 | 0.00 | 0.00 | 10/29/2024 | 3/31/2025 2:58:52 PM EST |
| 45.00 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 32 | 1.13 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 3/31/2025 2:58:52 PM EST |
| 47.50 | 0.00 | 0.75 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:52 PM EST | |||
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:52 PM EST | |||
| 55.00 | 0.00 | 0.10 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:52 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 | 0.10 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:52 PM EST | |||
| 20.00 | 0.00 | 0.10 | 0.25 | 0.00 | 0.00% | 0 | 144 | 1.40 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 3/31/2025 2:58:52 PM EST |
| 22.50 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 10 | 1.84 | 0.00 | 0.00 | 0.00 | 9/20/2024 | 3/31/2025 2:58:52 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 10 | 0.90 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/31/2025 2:58:52 PM EST |
| 27.50 | 0.00 | 0.10 | 0.81 | 0.00 | 0.00% | 0 | 295 | 0.68 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/31/2025 2:58:52 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 2 | 174 | 0.47 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 32.50 | 0.10 | 0.15 | 0.10 | -0.07 | -41.18% | 1 | 760 | 0.28 | -0.09 | 0.09 | -0.01 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 35.00 | 0.60 | 0.85 | 0.90 | 0.00 | 0.00% | 0 | 316 | 0.22 | -0.52 | 0.24 | -0.02 | 3/28/2025 | 3/31/2025 2:58:52 PM EST |
| 37.50 | 2.45 | 2.90 | 4.15 | 0.00 | 0.00% | 0 | 0 | 0.38 | -0.95 | 0.07 | 0.00 | 11/8/2024 | 3/31/2025 2:58:52 PM EST |
| 40.00 | 4.90 | 5.50 | 5.38 | 0.00 | 0.00% | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 2:58:52 PM EST |
| 42.50 | 7.30 | 8.00 | 6.70 | 0.00 | 0.00% | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 9/18/2024 | 3/31/2025 2:58:52 PM EST |
| 45.00 | 9.90 | 10.50 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:52 PM EST | |||
| 47.50 | 12.40 | 13.00 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:52 PM EST | |||
| 50.00 | 14.80 | 15.40 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:52 PM EST | |||
| 55.00 | 19.80 | 21.60 | % | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:52 PM EST |