Breaking News

Inventrust Properties Corp (IVT)

NYSE

Add to/Remove from a Portfolio Add to Watchlist

29.07 -0.28 -0.95%

04:59:59 - Closed. Currency in USD

After Hours

29.07

0.00

0.00%

5:10:05 - Real-time Data

Type: Equity

Market: United States

Volume: 426,746
Bid/Ask: 0.00 / 0.00
Day's Range: 28.98 - 29.66

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Opinion
Financials
Technical
Forum

Inventrust Properties Option Chain

Get free option data for IVT. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for Inventrust Properties options for the expiration dates selected. Below this information you can also find an open interest chart for the stock's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Jan 22, 2026 20:03 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	12	16.9	0	15.00	0	0%	0	4.8	0
IVT Call 15.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolIVT\|20260220\|15.00C Delta0.975 Imp Vol1.3144 Bid12 Gamma0.0051 Theoretical14.45 Ask16.9 Theta-0.0098 Intrinsic Value14.04 Volume0 Vega0.0047 Time Value-14.04 Open Interest0 Rho0.0069 Delta / Theta-99.6271 IVT Put 15.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolIVT\|20260220\|15.00P Delta-0.1211 Imp Vol4.5874 Bid0 Gamma0.0052 Theoretical4.8 Ask4.8 Theta-0.129 Intrinsic Value-14.04 Volume0 Vega0.0169 Time Value14.04 Open Interest0 Rho-0.006 Delta / Theta0.9389
0	0%	9.5	14.4	0	17.50	0	0%	0	4.8	0
IVT Call 17.50 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolIVT\|20260220\|17.50C Delta0.9695 Imp Vol1.0404 Bid9.5 Gamma0.0077 Theoretical11.95 Ask14.4 Theta-0.0093 Intrinsic Value11.54 Volume0 Vega0.0056 Time Value-11.54 Open Interest0 Rho0.0084 Delta / Theta-104.2337 IVT Put 17.50 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolIVT\|20260220\|17.50P Delta-0.1534 Imp Vol3.8482 Bid0 Gamma0.0073 Theoretical4.8 Ask4.8 Theta-0.1271 Intrinsic Value-11.54 Volume0 Vega0.0199 Time Value11.54 Open Interest0 Rho-0.0067 Delta / Theta1.2065
0	0%	7	11.5	0	20.00	0	0%	0	1.35	0
IVT Call 20.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolIVT\|20260220\|20.00C Delta0 Imp Vol0 Bid7 Gamma0 Theoretical0 Ask11.5 Theta0 Intrinsic Value9.04 Volume0 Vega0 Time Value-9.04 Open Interest0 Rho0 Delta / Theta0 IVT Put 20.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolIVT\|20260220\|20.00P Delta-0.148 Imp Vol1.6634 Bid0 Gamma0.0165 Theoretical1.35 Ask1.35 Theta-0.0537 Intrinsic Value-9.04 Volume0 Vega0.0194 Time Value9.04 Open Interest0 Rho-0.0042 Delta / Theta2.7568
					29.04	Price @ Jan 22, 2026 20:03 GMT
0	0%	0	2.35	0	30.00	0	0%	0	2.6	0
IVT Call 30.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolIVT\|20260220\|30.00C Delta0.5058 Imp Vol0.7862 Bid0 Gamma0.0602 Theoretical2.35 Ask2.35 Theta-0.0439 Intrinsic Value-0.96 Volume0 Vega0.0335 Time Value0.96 Open Interest0 Rho0.0094 Delta / Theta-11.5274 IVT Put 30.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolIVT\|20260220\|30.00P Delta-0.5054 Imp Vol0.6707 Bid0 Gamma0.0706 Theoretical2.6 Ask2.6 Theta-0.037 Intrinsic Value0.96 Volume0 Vega0.0335 Time Value-0.96 Open Interest0 Rho-0.0123 Delta / Theta13.6501
0	0%	0	4.8	0	35.00	0	0%	3.5	7.5	0
IVT Call 35.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolIVT\|20260220\|35.00C Delta0.4926 Imp Vol2.0126 Bid0 Gamma0.0235 Theoretical4.8 Ask4.8 Theta-0.1121 Intrinsic Value-5.96 Volume0 Vega0.0335 Time Value5.96 Open Interest0 Rho0.0072 Delta / Theta-4.3934 IVT Put 35.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolIVT\|20260220\|35.00P Delta0 Imp Vol0 Bid3.5 Gamma0 Theoretical0 Ask7.5 Theta0 Intrinsic Value5.96 Volume0 Vega0 Time Value-5.96 Open Interest0 Rho0 Delta / Theta0
0	0%	0	4.8	0	40.00	0	0%	8.8	12.4	0
IVT Call 40.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolIVT\|20260220\|40.00C Delta0.4537 Imp Vol2.3744 Bid0 Gamma0.0198 Theoretical4.8 Ask4.8 Theta-0.1314 Intrinsic Value-10.96 Volume0 Vega0.0333 Time Value10.96 Open Interest0 Rho0.0064 Delta / Theta-3.4513 IVT Put 40.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolIVT\|20260220\|40.00P Delta0 Imp Vol0 Bid8.8 Gamma0 Theoretical0 Ask12.4 Theta0 Intrinsic Value10.96 Volume0 Vega0 Time Value-10.96 Open Interest0 Rho0 Delta / Theta0
90.95	0%	68.75	72.7	0	140.00	0	0%	0	0	0
IVT Call 140.00 Exp: Feb 20, 2026 Last: 90.95 Chg.: 0% SymbolTMUS\|20260220\|140.00C Delta0 Imp Vol0 Bid68.75 Gamma0 Theoretical0 Ask72.7 Theta0 Intrinsic Value-111.54 Volume0 Vega0 Time Value202.49 Open Interest1 Rho0 Delta / Theta0 IVT Put 140.00 Exp: Jan 23, 2026 Last: 0 Chg.: 0% Symbol Delta0 Imp Vol0 Bid0 Gamma0 Theoretical0 Ask0 Theta0 Intrinsic Value111.54 Volume0 Vega0 Time Value-111.54 Open Interest0 Rho0 Delta / Theta0
82.6	0%	64	66.75	0	145.00	0	0%	0	0	0
IVT Call 145.00 Exp: Feb 20, 2026 Last: 82.6 Chg.: 0% SymbolTMUS\|20260220\|145.00C Delta0 Imp Vol0 Bid64 Gamma0 Theoretical0 Ask66.75 Theta0 Intrinsic Value-116.54 Volume0 Vega0 Time Value199.14 Open Interest7 Rho0 Delta / Theta0 IVT Put 145.00 Exp: Jan 23, 2026 Last: 0 Chg.: 0% Symbol Delta0 Imp Vol0 Bid0 Gamma0 Theoretical0 Ask0 Theta0 Intrinsic Value116.54 Volume0 Vega0 Time Value-116.54 Open Interest0 Rho0 Delta / Theta0
61.9	0%	59	61.85	0	150.00	0.62	0%	0.24	0.9	0
IVT Call 150.00 Exp: Feb 20, 2026 Last: 61.9 Chg.: 0% SymbolTMUS\|20260220\|150.00C Delta0 Imp Vol0 Bid59 Gamma0 Theoretical0 Ask61.85 Theta0 Intrinsic Value-121.54 Volume0 Vega0 Time Value183.44 Open Interest14 Rho0 Delta / Theta0 IVT Put 150.00 Exp: Feb 20, 2026 Last: 0.62 Chg.: 0% SymbolTMUS\|20260220\|150.00P Delta0 Imp Vol0 Bid0.24 Gamma0 Theoretical0 Ask0.9 Theta0 Intrinsic Value121.54 Volume0 Vega0 Time Value-120.92 Open Interest16 Rho0 Delta / Theta0

Open Positions

Calls

Puts

© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com Philippines's comment guidelines and agree to the terms described.

I Agree

IVT Comments

Write your thoughts about Inventrust Properties Corp

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d62-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

PSEi Composite	6,333.26	-65.34	-1.02%
Nikkei 225	53,874.50	+185.61	+0.35%
Shanghai	4,136.16	+13.59	+0.33%
US 500	6,904.6	-8.8	-0.13%
US Tech 100	25,452.0	-66.3	-0.26%
DAX	24,881.98	+5.74	+0.02%
Dollar Index	98.150	-0.026	-0.03%

Crude Oil WTI	59.91	+0.55	+0.93%
Brent Oil	64.61	+0.55	+0.86%
Natural Gas	4.986	-0.059	-1.17%
Gold	4,912.99	-0.41	-0.01%
Silver	98.018	+1.645	+1.71%
US Soybeans	1,064.63	+1.63	+0.15%
Copper	5.8155	+0.0365	+0.63%

Philippines 2Y	5.101	-0.023	-0.45%
Philippines 10Y	6.024	-0.008	-0.13%
Philippines 20Y	6.487	-0.019	-0.29%
U.S. 2Y	3.609	-0.005	-0.14%
U.S. 10Y	4.237	-0.014	-0.33%
U.S. 30Y	4.816	-0.033	-0.68%
Germany 10Y	2.8966	+0.0136	+0.47%

Alphabet C	330.84	+2.46	+0.75%
Golden Haven	920.00	-14.00	-1.50%
Anheuser Busch ADR	69.66	+0.40	+0.58%
Booking	5,150.90	-12.71	-0.25%
Apple	248.35	+0.70	+0.28%
Alibaba ADR	177.18	+8.51	+5.05%
Tesla	449.36	+17.92	+4.15%

Recent Quotes

	Name	Price	Chg.	Chg. %
	IVT	29.07	-0.28	-0.95%

Market Movers

Name	Last	Chg. %	Vol.
Ayala Land	22.050	-2.00%	18.64M
Synergy Grid	18.92	+6.65%	10.41M
SM Prime	22.800	-1.30%	7.97M
Bank of the Philippine Islands	116.00	-1.69%	2.94M
BDO Unibank	138.00	-1.43%	2.33M
International Container	623.000	-1.11%	1.32M
Jollibee Foods	203.00	-1.93%	976.80K

Name	Last	Chg. %	Vol.
Dominion Holdings	2.100	+50.00%	18.57M
Pilipinas Shell Petroleum	11.100	+9.47%	2.41M
Nickel Asia	4.9600	+8.77%	22.28M
Synergy Grid	18.92	+6.65%	10.41M
Suntrust Home	0.790	+5.33%	567.00K
Rockwell Land	2.020	+5.21%	2.25M
Haus Talk	1.07	+4.90%	187.00K

Name	Last	Chg. %	Vol.
Zeus	0.068	-8.11%	2.07M
PetroEnergy Resources	3.2200	-8.00%	27.00K
LBC Express	7.500	-7.98%	3.60K
Manila Bulletin	0.171	-7.57%	110.00K
AllDay Marts	0.051	-7.27%	69.35M
Citystate Savings Bank	14.840	-7.25%	0.10K
Atok Big Wedge	2.300	-6.88%	705.00K