Options Chain for INVITATION HOMES INC COM (INVH) - $27.90 as of 12/3/2025 4:05:30 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 11.80 | 14.20 | 13.00 | 13.20 | 0.00 | 0.00% | 0.87 | 0 | 1 | 3.40 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 3:59:52 PM EST |
| 17.50 | 8.90 | 12.30 | 10.60 | % | 0.61 | 0 | 0 | 3.21 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:52 PM EST | |||
| 20.00 | 7.50 | 8.10 | 7.80 | 8.33 | 0.00 | 0.00% | 0.39 | 0 | 2 | 1.33 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 3:59:52 PM EST |
| 22.50 | 4.00 | 7.30 | 5.65 | % | 0.25 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:52 PM EST | |||
| 25.00 | 1.55 | 4.80 | 3.18 | % | 0.13 | 0 | 0 | 1.49 | 0.98 | 0.03 | -0.01 | 12/3/2025 3:59:52 PM EST | |||
| 27.50 | 0.55 | 0.75 | 0.65 | 0.67 | -0.08 | -10.67% | 0.02 | 4 | 35 | 0.23 | 0.57 | 0.30 | -0.02 | 12/3/2025 | 12/3/2025 3:59:52 PM EST |
| 30.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.05 | -50.00% | 0.00 | 1 | 562 | 0.38 | 0.04 | 0.07 | 0.00 | 12/3/2025 | 12/3/2025 3:59:52 PM EST |
| 32.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.97 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/3/2025 3:59:52 PM EST |
| 35.00 | 0.00 | 0.15 | 0.08 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 76 | 0.75 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/3/2025 3:59:52 PM EST |
| 37.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:52 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:52 PM EST | |||
| 42.50 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:52 PM EST | |||
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:52 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:52 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:52 PM EST | |||
| 25.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 76 | 0.55 | -0.02 | 0.03 | -0.01 | 11/25/2025 | 12/3/2025 3:59:52 PM EST |
| 27.50 | 0.35 | 0.50 | 0.43 | 0.45 | +0.05 | +12.50% | 0.02 | 17 | 285 | 0.23 | -0.43 | 0.30 | -0.02 | 12/3/2025 | 12/3/2025 3:59:52 PM EST |
| 30.00 | 1.75 | 2.55 | 2.15 | 1.91 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.43 | -0.96 | 0.07 | 0.00 | 12/1/2025 | 12/3/2025 3:59:52 PM EST |
| 32.50 | 2.75 | 6.10 | 4.43 | 4.10 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 10/17/2025 | 12/3/2025 3:59:52 PM EST |
| 35.00 | 6.10 | 8.60 | 7.35 | % | 0.21 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:52 PM EST | |||
| 37.50 | 8.60 | 10.40 | 9.50 | % | 0.25 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:52 PM EST | |||
| 40.00 | 11.00 | 13.10 | 12.05 | % | 0.30 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:52 PM EST | |||
| 42.50 | 13.60 | 15.60 | 14.60 | % | 0.34 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:52 PM EST |