Options Chain for INVITATION HOMES INC COM (INVH) - $33.07 as of 5/28/2025 4:52:29 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 15.00 | 17.80 | % | 0 | 0 | 3.11 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 20.00 | 12.50 | 15.00 | % | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 22.50 | 10.10 | 12.30 | % | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 25.00 | 7.40 | 10.30 | % | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 27.50 | 5.20 | 7.80 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 30.00 | 2.55 | 5.20 | 3.98 | 0.00 | 0.00% | 0 | 1 | 1.05 | 0.97 | 0.04 | -0.01 | 5/21/2025 | 5/28/2025 4:00:00 PM EST |
| 32.50 | 0.50 | 1.25 | 1.15 | 0.00 | 0.00% | 0 | 13 | 0.12 | 0.68 | 0.20 | -0.02 | 5/23/2025 | 5/28/2025 4:00:00 PM EST |
| 35.00 | 0.10 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 1,706 | 0.20 | 0.14 | 0.15 | -0.01 | 5/22/2025 | 5/28/2025 4:00:00 PM EST |
| 37.50 | 0.00 | 0.25 | 0.13 | 0.00 | 0.00% | 0 | 15 | 0.43 | 0.00 | 0.01 | 0.00 | 5/23/2025 | 5/28/2025 4:00:00 PM EST |
| 40.00 | 0.00 | 0.75 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 42.50 | 0.00 | 0.75 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 47.50 | 0.00 | 0.75 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 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 | 1.38 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 20.00 | 0.00 | 0.15 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 22.50 | 0.00 | 0.15 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 25.00 | 0.00 | 0.15 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 27.50 | 0.00 | 0.15 | 0.33 | 0.00 | 0.00% | 0 | 74 | 0.54 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/28/2025 4:00:00 PM EST |
| 30.00 | 0.00 | 0.15 | 0.09 | -0.19 | -67.86% | 2 | 2 | 0.45 | -0.03 | 0.04 | -0.01 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 32.50 | 0.30 | 0.45 | 0.40 | -0.28 | -41.18% | 2 | 406 | 0.21 | -0.32 | 0.20 | -0.02 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 35.00 | 1.60 | 1.95 | 2.10 | 0.00 | 0.00% | 0 | 28 | 0.33 | -0.86 | 0.15 | -0.01 | 5/23/2025 | 5/28/2025 4:00:00 PM EST |
| 37.50 | 3.60 | 5.70 | % | 0 | 0 | 0.89 | -1.00 | 0.01 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 40.00 | 6.00 | 8.40 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 42.50 | 8.50 | 10.90 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 45.00 | 11.10 | 12.90 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 47.50 | 13.60 | 15.40 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 50.00 | 16.00 | 17.90 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST |