Options Chain for OPENDOOR TECHNOLOGIES INC COM (OPEN) - $6.15 as of 11/21/2025 4:08:31 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 5.60 | 7.40 | 6.50 | 5.61 | -0.34 | -5.72% | 13.00 | 6 | 1,470 | 11/21/2025 | EST | ||||
| 1.00 | 5.50 | 6.45 | 5.98 | 5.50 | +2.50 | +83.34% | 5.98 | 98 | 6,767 | 11/21/2025 | EST | ||||
| 1.00 | 5.00 | 6.25 | 5.63 | 6.86 | 0.00 | 0.00% | 5.63 | 0 | 0 | 6.15 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 11/21/2025 3:59:56 PM EST |
| 1.50 | 3.00 | 6.00 | 4.50 | 5.10 | 0.00 | 0.00% | 3.00 | 3 | 11,952 | 11/21/2025 | EST | ||||
| 2.00 | 2.50 | 5.20 | 3.85 | 4.90 | +0.60 | +13.96% | 1.93 | 70 | 23,077 | 11/21/2025 | EST | ||||
| 2.00 | 4.05 | 5.25 | 4.65 | 5.95 | 0.00 | 0.00% | 2.33 | 0 | 0 | 3.66 | 0.99 | 0.00 | 0.00 | 11/17/2025 | 11/21/2025 3:59:56 PM EST |
| 2.50 | 3.65 | 5.00 | 4.33 | 3.65 | +0.40 | +12.31% | 1.73 | 31 | 14,453 | 11/21/2025 | EST | ||||
| 3.00 | 3.25 | 4.40 | 3.83 | 4.00 | +0.60 | +17.65% | 1.28 | 125 | 18,418 | 11/21/2025 | EST | ||||
| 3.00 | 2.78 | 5.00 | 3.89 | 4.10 | +0.15 | +3.80% | 1.30 | 20 | 4 | 4.20 | 0.97 | 0.02 | 0.00 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 3.50 | 3.25 | 5.00 | 4.13 | 3.26 | -0.24 | -6.86% | 1.18 | 4 | 6,169 | 11/21/2025 | EST | ||||
| 4.00 | 1.90 | 3.50 | 2.70 | 3.10 | +0.54 | +21.10% | 0.68 | 236 | 12,772 | 11/21/2025 | EST | ||||
| 4.00 | 1.90 | 4.20 | 3.05 | 2.98 | -0.12 | -3.88% | 0.76 | 27 | 12 | 3.39 | 0.90 | 0.05 | -0.01 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 4.50 | 0.50 | 3.35 | 1.93 | 2.45 | +0.15 | +6.53% | 0.43 | 2 | 4,658 | 11/21/2025 | EST | ||||
| 5.00 | 1.55 | 2.60 | 2.08 | 2.43 | +0.63 | +35.00% | 0.42 | 97 | 34,193 | 11/21/2025 | EST | ||||
| 5.00 | 2.02 | 2.50 | 2.26 | 2.35 | +0.60 | +34.29% | 0.45 | 164 | 156 | 1.28 | 0.81 | 0.08 | -0.01 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 5.50 | 1.30 | 2.92 | 2.11 | 2.00 | +0.35 | +21.22% | 0.38 | 3 | 8,337 | 11/21/2025 | EST | ||||
| 6.00 | 1.25 | 1.94 | 1.60 | 1.65 | +0.38 | +29.93% | 0.27 | 35 | 7,956 | 11/21/2025 | EST | ||||
| 6.00 | 1.41 | 1.83 | 1.62 | 1.75 | +0.45 | +34.62% | 0.27 | 108 | 208 | 1.20 | 0.69 | 0.11 | -0.01 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 7.00 | 0.99 | 1.45 | 1.22 | 1.27 | +0.41 | +47.68% | 0.17 | 41 | 42,939 | 11/21/2025 | EST | ||||
| 7.00 | 1.11 | 1.22 | 1.17 | 1.17 | +0.27 | +30.00% | 0.17 | 2,342 | 2,546 | 1.20 | 0.57 | 0.12 | -0.01 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 8.00 | 0.83 | 1.05 | 0.94 | 0.95 | +0.31 | +48.44% | 0.12 | 298 | 35,437 | 11/21/2025 | EST | ||||
| 8.00 | 0.81 | 0.88 | 0.85 | 0.88 | +0.24 | +37.50% | 0.11 | 897 | 1,669 | 1.20 | 0.45 | 0.12 | -0.01 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 9.00 | 0.55 | 0.80 | 0.68 | 0.74 | +0.34 | +85.00% | 0.08 | 332 | 28,514 | 11/21/2025 | EST | ||||
| 9.00 | 0.57 | 0.68 | 0.63 | 0.69 | +0.23 | +50.00% | 0.07 | 241 | 699 | 1.22 | 0.36 | 0.12 | -0.01 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 10.00 | 0.43 | 0.60 | 0.52 | 0.51 | +0.12 | +30.77% | 0.05 | 792 | 66,638 | 11/21/2025 | EST | ||||
| 10.00 | 0.46 | 0.50 | 0.48 | 0.46 | +0.08 | +21.06% | 0.05 | 3,746 | 1,149 | 1.25 | 0.29 | 0.10 | -0.01 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 11.00 | 0.30 | 0.45 | 0.38 | 0.39 | +0.09 | +30.00% | 0.03 | 122 | 10,019 | 11/21/2025 | EST | ||||
| 11.00 | 0.30 | 0.49 | 0.40 | 0.40 | +0.06 | +17.65% | 0.04 | 64 | 238 | 1.28 | 0.23 | 0.09 | -0.01 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 12.00 | 0.25 | 0.32 | 0.29 | 0.32 | +0.04 | +14.29% | 0.02 | 381 | 17,846 | 11/21/2025 | EST | ||||
| 12.00 | 0.25 | 0.35 | 0.30 | 0.34 | +0.19 | +126.67% | 0.02 | 47 | 424 | 1.31 | 0.18 | 0.08 | -0.01 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 13.00 | 0.22 | 0.48 | 0.35 | 0.28 | +0.10 | +55.56% | 0.03 | 86 | 11,352 | 11/21/2025 | EST | ||||
| 13.00 | 0.13 | 0.41 | 0.27 | 0.26 | +0.01 | +4.00% | 0.02 | 20 | 32 | 1.25 | 0.15 | 0.07 | -0.01 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 14.00 | 0.00 | 0.30 | 0.15 | 0.25 | +0.15 | +150.00% | 0.01 | 95 | 6,912 | 11/21/2025 | EST | ||||
| 14.00 | 0.18 | 0.35 | 0.27 | 0.19 | 0.00 | 0.00% | 0.02 | 0 | 506 | 1.45 | 0.11 | 0.06 | -0.01 | 11/20/2025 | 11/21/2025 3:59:56 PM EST |
| 15.00 | 0.13 | 0.21 | 0.17 | 0.21 | +0.05 | +31.25% | 0.01 | 158 | 233 | 1.38 | 0.09 | 0.05 | -0.01 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 15.00 | 0.10 | 0.25 | 0.18 | 0.20 | +0.05 | +33.34% | 0.01 | 241 | 15,130 | 11/21/2025 | EST | ||||
| 16.00 | 0.01 | 0.21 | 0.11 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2,190 | 11/20/2025 | EST | ||||
| 17.00 | 0.00 | 0.57 | 0.29 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 847 | 11/19/2025 | EST | ||||
| 18.00 | 0.05 | 0.31 | 0.18 | 0.20 | +0.10 | +100.00% | 0.01 | 15 | 4,396 | 11/21/2025 | EST | ||||
| 19.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 575 | EST | |||||||
| 20.00 | 0.05 | 0.25 | 0.15 | 0.11 | +0.01 | +10.00% | 0.01 | 19 | 12,857 | 11/21/2025 | EST | ||||
| 21.00 | 0.09 | 0.15 | 0.12 | 0.13 | +0.06 | +85.72% | 0.01 | 24 | 64,060 | 11/21/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 8,181 | 11/18/2025 | EST | ||||
| 1.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.46 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 3:59:56 PM EST |
| 1.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 4 | 22,126 | 11/21/2025 | EST | ||||
| 1.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 1 | 10,465 | 11/21/2025 | EST | ||||
| 2.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.01 | 35 | 21,634 | 11/21/2025 | EST | ||||
| 2.00 | 0.02 | 0.20 | 0.11 | 0.05 | -0.09 | -64.29% | 0.06 | 3 | 10 | 2.11 | -0.01 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 2.50 | 0.00 | 0.07 | 0.04 | 0.03 | 0.00 | 0.00% | 0.02 | 5 | 4,571 | 11/21/2025 | EST | ||||
| 3.00 | 0.04 | 0.32 | 0.18 | 0.08 | -0.02 | -20.00% | 0.06 | 1 | 562 | 1.70 | -0.03 | 0.02 | 0.00 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 3.00 | 0.01 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.03 | 15 | 9,125 | 11/21/2025 | EST | ||||
| 3.50 | 0.00 | 0.25 | 0.13 | 0.08 | 0.00 | 0.00% | 0.04 | 0 | 2,549 | 11/18/2025 | EST | ||||
| 4.00 | 0.10 | 0.21 | 0.16 | 0.12 | -0.05 | -29.42% | 0.04 | 628 | 10,690 | 11/21/2025 | EST | ||||
| 4.00 | 0.16 | 0.28 | 0.22 | 0.21 | -0.01 | -4.55% | 0.06 | 1,025 | 88 | 1.34 | -0.10 | 0.05 | -0.01 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 4.50 | 0.01 | 0.35 | 0.18 | 0.23 | -0.06 | -20.69% | 0.04 | 18 | 9,567 | 11/21/2025 | EST | ||||
| 5.00 | 0.37 | 0.55 | 0.46 | 0.39 | -0.14 | -26.42% | 0.09 | 1,403 | 491 | 1.26 | -0.19 | 0.08 | -0.01 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 5.00 | 0.25 | 0.43 | 0.34 | 0.35 | -0.11 | -23.92% | 0.07 | 166 | 19,672 | 11/21/2025 | EST | ||||
| 5.50 | 0.29 | 0.99 | 0.64 | 0.60 | -0.05 | -7.70% | 0.12 | 9 | 2,889 | 11/21/2025 | EST | ||||
| 6.00 | 0.60 | 0.85 | 0.73 | 0.73 | -0.12 | -14.12% | 0.12 | 269 | 4,890 | 11/21/2025 | EST | ||||
| 6.00 | 0.79 | 0.94 | 0.87 | 0.75 | -0.25 | -25.00% | 0.14 | 435 | 540 | 1.23 | -0.31 | 0.11 | -0.01 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 7.00 | 1.05 | 1.43 | 1.24 | 1.23 | -0.14 | -10.22% | 0.18 | 350 | 23,093 | 11/21/2025 | EST | ||||
| 7.00 | 1.34 | 1.47 | 1.41 | 1.33 | -0.24 | -15.29% | 0.20 | 144 | 103 | 1.22 | -0.43 | 0.12 | -0.01 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 8.00 | 1.61 | 2.07 | 1.84 | 1.84 | -0.43 | -18.95% | 0.23 | 276 | 16,012 | 11/21/2025 | EST | ||||
| 8.00 | 1.99 | 2.16 | 2.08 | 2.08 | -0.20 | -8.78% | 0.26 | 5 | 114 | 1.22 | -0.55 | 0.12 | -0.01 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 9.00 | 1.50 | 3.00 | 2.25 | 2.53 | -0.47 | -15.67% | 0.25 | 2 | 3,988 | 11/21/2025 | EST | ||||
| 9.00 | 1.86 | 3.10 | 2.48 | 3.05 | 0.00 | 0.00% | 0.28 | 0 | 12 | 1.53 | -0.64 | 0.12 | -0.01 | 11/20/2025 | 11/21/2025 3:59:56 PM EST |
| 10.00 | 2.25 | 4.00 | 3.13 | 3.50 | -0.50 | -12.50% | 0.31 | 27 | 3,507 | 11/21/2025 | EST | ||||
| 10.00 | 3.55 | 3.95 | 3.75 | 4.00 | +0.65 | +19.41% | 0.38 | 10 | 1 | 1.57 | -0.71 | 0.10 | -0.01 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 11.00 | 2.25 | 5.60 | 3.93 | 4.95 | % | 0.36 | 9 | 1,173 | 11/21/2025 | EST | |||||
| 11.00 | 4.50 | 5.35 | 4.93 | 3.87 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.60 | -0.77 | 0.09 | -0.01 | 11/17/2025 | 11/21/2025 3:59:56 PM EST |
| 12.00 | 4.00 | 6.00 | 5.00 | 5.55 | -0.15 | -2.64% | 0.42 | 15 | 606 | 11/21/2025 | EST | ||||
| 12.00 | 5.25 | 5.65 | 5.45 | 5.30 | +0.35 | +7.08% | 0.45 | 20 | 0 | 0.90 | -0.82 | 0.08 | -0.01 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 13.00 | 4.00 | 7.15 | 5.58 | % | 0.43 | 0 | 284 | EST | |||||||
| 13.00 | 6.05 | 8.35 | 7.20 | 5.35 | 0.00 | 0.00% | 0.55 | 0 | 0 | 3.32 | -0.85 | 0.07 | -0.01 | 11/14/2025 | 11/21/2025 3:59:56 PM EST |
| 14.00 | 5.05 | 8.20 | 6.63 | % | 0.47 | 0 | 177 | EST | |||||||
| 14.00 | 7.05 | 9.30 | 8.18 | 6.74 | 0.00 | 0.00% | 0.58 | 0 | 0 | 3.38 | -0.89 | 0.06 | -0.01 | 11/17/2025 | 11/21/2025 3:59:56 PM EST |
| 15.00 | 6.00 | 9.15 | 7.58 | 7.75 | 0.00 | 0.00% | 0.51 | 0 | 187 | 11/19/2025 | EST | ||||
| 15.00 | 8.05 | 10.25 | 9.15 | 7.55 | 0.00 | 0.00% | 0.61 | 0 | 0 | 3.45 | -0.91 | 0.05 | -0.01 | 11/17/2025 | 11/21/2025 3:59:56 PM EST |
| 16.00 | 7.00 | 10.15 | 8.58 | 9.00 | 0.00 | 0.00% | 0.54 | 0 | 368 | 11/19/2025 | EST | ||||
| 17.00 | 8.00 | 11.15 | 9.58 | % | 0.56 | 0 | 426 | EST | |||||||
| 18.00 | 9.00 | 12.10 | 10.55 | % | 0.59 | 0 | 591 | EST | |||||||
| 19.00 | 10.00 | 13.05 | 11.53 | % | 0.61 | 0 | 36 | EST | |||||||
| 20.00 | 11.00 | 14.05 | 12.53 | % | 0.63 | 0 | 121 | EST | |||||||
| 21.00 | 12.00 | 15.05 | 13.53 | % | 0.64 | 0 | 372 | EST |