Options Chain for INVITATION HOMES INC COM (INVH) - $32.35 as of 7/11/2025 8:31:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 14.00 | 16.80 | 15.40 | % | 0.88 | 0 | 0 | 5.33 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:45 PM EST | |||
| 20.00 | 11.60 | 14.30 | 12.95 | 13.55 | 0.00 | 0.00% | 0.65 | 0 | 0 | 4.46 | 1.00 | 0.00 | 0.00 | 11/14/2024 | 7/11/2025 3:59:45 PM EST |
| 22.50 | 9.10 | 11.80 | 10.45 | 11.82 | 0.00 | 0.00% | 0.46 | 0 | 0 | 3.70 | 1.00 | 0.00 | 0.00 | 3/21/2025 | 7/11/2025 3:59:45 PM EST |
| 25.00 | 6.70 | 9.20 | 7.95 | 7.50 | 0.00 | 0.00% | 0.32 | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 12/27/2024 | 7/11/2025 3:59:45 PM EST |
| 27.50 | 4.20 | 5.50 | 4.85 | 4.80 | 0.00 | 0.00% | 0.18 | 0 | 8 | 1.36 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 7/11/2025 3:59:45 PM EST |
| 30.00 | 1.60 | 4.10 | 2.85 | 3.54 | 0.00 | 0.00% | 0.10 | 0 | 12 | 1.59 | 0.93 | 0.08 | -0.02 | 6/10/2025 | 7/11/2025 3:59:45 PM EST |
| 32.50 | 0.00 | 2.35 | 1.18 | 0.35 | 0.00 | 0.00% | 0.04 | 0 | 1,632 | 1.06 | 0.48 | 0.25 | -0.05 | 7/10/2025 | 7/11/2025 3:59:45 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 10 | 4,129 | 0.37 | 0.06 | 0.07 | -0.01 | 7/11/2025 | 7/11/2025 3:59:45 PM EST |
| 37.50 | 0.00 | 0.05 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 4 | 114 | 0.61 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:45 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.82 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 7/11/2025 3:59:45 PM EST |
| 42.50 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 19 | 2.05 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 7/11/2025 3:59:45 PM EST |
| 45.00 | 0.00 | 0.95 | 0.48 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 100 | 2.30 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 7/11/2025 3:59:45 PM EST |
| 47.50 | 0.00 | 0.95 | 0.48 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.53 | 0.00 | 0.00 | 0.00 | 12/19/2024 | 7/11/2025 3:59:45 PM EST |
| 50.00 | 0.00 | 0.95 | 0.48 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.74 | 0.00 | 0.00 | 0.00 | 12/19/2024 | 7/11/2025 3:59:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.80 | 0.40 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 36 | 3.91 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/11/2025 3:59:45 PM EST |
| 20.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.05 | 0 | 150 | 4.71 | 0.00 | 0.00 | 0.00 | 1/29/2025 | 7/11/2025 3:59:45 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 31 | 2.56 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 7/11/2025 3:59:45 PM EST |
| 25.00 | 0.00 | 0.25 | 0.13 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 116 | 1.43 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 7/11/2025 3:59:45 PM EST |
| 27.50 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,081 | 1.07 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/11/2025 3:59:45 PM EST |
| 30.00 | 0.00 | 0.40 | 0.20 | 0.13 | 0.00 | 0.00% | 0.01 | 2 | 509 | 0.38 | -0.07 | 0.08 | -0.02 | 7/11/2025 | 7/11/2025 3:59:45 PM EST |
| 32.50 | 0.00 | 0.70 | 0.35 | 0.57 | +0.07 | +14.00% | 0.01 | 2 | 873 | 0.36 | -0.52 | 0.25 | -0.05 | 7/11/2025 | 7/11/2025 3:59:45 PM EST |
| 35.00 | 1.80 | 3.50 | 2.65 | 3.20 | 0.00 | 0.00% | 0.08 | 0 | 73 | 1.51 | -0.94 | 0.07 | -0.01 | 7/2/2025 | 7/11/2025 3:59:45 PM EST |
| 37.50 | 4.30 | 6.80 | 5.55 | 5.70 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 7/2/2025 | 7/11/2025 3:59:45 PM EST |
| 40.00 | 7.00 | 9.20 | 8.10 | 7.60 | 0.00 | 0.00% | 0.20 | 0 | 1 | 2.22 | -1.00 | 0.00 | 0.00 | 12/18/2024 | 7/11/2025 3:59:45 PM EST |
| 42.50 | 9.30 | 11.80 | 10.55 | % | 0.25 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:45 PM EST | |||
| 45.00 | 12.10 | 14.00 | 13.05 | % | 0.29 | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:45 PM EST | |||
| 47.50 | 14.40 | 16.30 | 15.35 | % | 0.32 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:45 PM EST | |||
| 50.00 | 16.80 | 19.10 | 17.95 | % | 0.36 | 0 | 0 | 3.19 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:45 PM EST |