Options Chain for OPENDOOR TECHNOLOGIES INC COM (OPEN) - $10.21 as of 9/18/2025 11:17:30 AM 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 | 9.15 | 10.85 | 10.00 | 9.43 | -0.25 | -2.59% | 20.00 | 1 | 11 | 0.00 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 9/18/2025 10:59:01 AM EST |
| 1.00 | 8.10 | 10.35 | 9.23 | 9.20 | -0.02 | -0.22% | 9.23 | 2 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 9/18/2025 10:59:01 AM EST |
| 1.50 | 8.30 | 10.70 | 9.50 | 7.89 | 0.00 | 0.00% | 6.33 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 9/18/2025 10:59:01 AM EST |
| 2.00 | 7.80 | 8.15 | 7.98 | 8.40 | -0.21 | -2.44% | 3.99 | 3 | 51 | 4.27 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 9/18/2025 10:59:01 AM EST |
| 2.50 | 7.55 | 7.70 | 7.63 | 7.70 | 0.00 | 0.00% | 3.05 | 0 | 50 | 4.28 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 10:59:01 AM EST |
| 3.00 | 6.80 | 7.15 | 6.98 | 7.20 | 0.00 | 0.00% | 2.33 | 0 | 125 | 3.19 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 10:59:01 AM EST |
| 3.50 | 6.55 | 6.70 | 6.63 | 6.85 | +0.05 | +0.74% | 1.89 | 3 | 318 | 2.79 | 0.99 | 0.00 | 0.00 | 9/18/2025 | 9/18/2025 10:59:01 AM EST |
| 4.00 | 5.85 | 6.35 | 6.10 | 6.35 | +0.15 | +2.42% | 1.52 | 15 | 1,216 | 2.44 | 0.99 | 0.01 | -0.01 | 9/18/2025 | 9/18/2025 10:59:01 AM EST |
| 4.50 | 5.45 | 5.85 | 5.65 | 5.60 | +0.15 | +2.76% | 1.26 | 3 | 1,209 | 2.14 | 0.98 | 0.01 | -0.01 | 9/18/2025 | 9/18/2025 10:59:01 AM EST |
| 5.00 | 5.00 | 5.25 | 5.13 | 5.17 | -0.13 | -2.46% | 1.03 | 8 | 3,373 | 2.94 | 0.97 | 0.02 | -0.01 | 9/18/2025 | 9/18/2025 10:59:01 AM EST |
| 5.50 | 4.40 | 4.90 | 4.65 | 4.90 | +0.12 | +2.51% | 0.85 | 6 | 1,742 | 1.98 | 0.95 | 0.02 | -0.02 | 9/18/2025 | 9/18/2025 10:59:01 AM EST |
| 6.00 | 4.15 | 4.25 | 4.20 | 4.20 | -0.15 | -3.45% | 0.70 | 74 | 3,185 | 1.69 | 0.93 | 0.03 | -0.02 | 9/18/2025 | 9/18/2025 10:59:01 AM EST |
| 6.50 | 3.75 | 3.80 | 3.78 | 3.20 | -0.68 | -17.53% | 0.58 | 98 | 4,078 | 2.17 | 0.90 | 0.04 | -0.03 | 9/18/2025 | 9/18/2025 10:59:01 AM EST |
| 7.00 | 3.25 | 3.40 | 3.33 | 3.40 | -0.08 | -2.30% | 0.48 | 265 | 6,856 | 1.75 | 0.87 | 0.05 | -0.03 | 9/18/2025 | 9/18/2025 10:59:01 AM EST |
| 7.50 | 2.85 | 3.00 | 2.93 | 2.85 | -0.31 | -9.81% | 0.39 | 610 | 3,490 | 1.73 | 0.84 | 0.06 | -0.03 | 9/18/2025 | 9/18/2025 10:59:01 AM EST |
| 8.00 | 2.45 | 2.62 | 2.54 | 2.66 | -0.14 | -5.00% | 0.32 | 100 | 2,835 | 1.68 | 0.80 | 0.07 | -0.04 | 9/18/2025 | 9/18/2025 10:59:01 AM EST |
| 8.50 | 2.15 | 2.34 | 2.25 | 2.25 | -0.22 | -8.91% | 0.26 | 54 | 2,722 | 1.71 | 0.75 | 0.08 | -0.04 | 9/18/2025 | 9/18/2025 10:59:01 AM EST |
| 9.00 | 1.94 | 2.01 | 1.98 | 2.00 | -0.17 | -7.84% | 0.22 | 565 | 3,945 | 1.74 | 0.71 | 0.09 | -0.05 | 9/18/2025 | 9/18/2025 10:59:01 AM EST |
| 9.50 | 1.68 | 1.76 | 1.72 | 1.70 | -0.27 | -13.71% | 0.18 | 168 | 15,646 | 1.81 | 0.66 | 0.09 | -0.05 | 9/18/2025 | 9/18/2025 10:59:01 AM EST |
| 10.00 | 1.50 | 1.55 | 1.53 | 1.52 | -0.25 | -14.13% | 0.15 | 1,418 | 8,219 | 1.86 | 0.60 | 0.10 | -0.05 | 9/18/2025 | 9/18/2025 10:59:01 AM EST |
| 10.50 | 1.30 | 1.53 | 1.42 | 1.35 | -0.26 | -16.15% | 0.14 | 1,384 | 2,331 | 1.89 | 0.56 | 0.10 | -0.05 | 9/18/2025 | 9/18/2025 10:59:01 AM EST |
| 11.00 | 1.16 | 1.26 | 1.21 | 1.20 | -0.25 | -17.25% | 0.11 | 1,491 | 7,086 | 1.93 | 0.51 | 0.10 | -0.05 | 9/18/2025 | 9/18/2025 10:59:01 AM EST |
| 11.50 | 1.02 | 1.08 | 1.05 | 1.05 | -0.35 | -25.00% | 0.09 | 223 | 1,265 | 1.97 | 0.47 | 0.10 | -0.05 | 9/18/2025 | 9/18/2025 10:59:01 AM EST |
| 12.00 | 0.91 | 0.99 | 0.95 | 0.95 | -0.26 | -21.49% | 0.08 | 641 | 2,242 | 2.01 | 0.43 | 0.10 | -0.05 | 9/18/2025 | 9/18/2025 10:59:01 AM EST |
| 12.50 | 0.82 | 0.92 | 0.87 | 0.91 | -0.23 | -20.18% | 0.07 | 67 | 297 | 2.05 | 0.39 | 0.09 | -0.05 | 9/18/2025 | 9/18/2025 10:59:01 AM EST |
| 13.00 | 0.75 | 0.79 | 0.77 | 0.80 | -0.23 | -22.33% | 0.06 | 484 | 3,180 | 2.09 | 0.36 | 0.09 | -0.05 | 9/18/2025 | 9/18/2025 10:59:01 AM EST |
| 13.50 | 0.68 | 0.72 | 0.70 | 0.75 | -0.24 | -24.25% | 0.05 | 18 | 392 | 2.13 | 0.33 | 0.08 | -0.05 | 9/18/2025 | 9/18/2025 10:59:01 AM EST |
| 14.00 | 0.60 | 0.67 | 0.64 | 0.64 | -0.26 | -28.89% | 0.05 | 46 | 594 | 2.17 | 0.31 | 0.08 | -0.05 | 9/18/2025 | 9/18/2025 10:59:01 AM EST |
| 14.50 | 0.57 | 0.68 | 0.63 | 0.86 | 0.00 | 0.00% | 0.04 | 0 | 96 | 2.19 | 0.29 | 0.08 | -0.05 | 9/17/2025 | 9/18/2025 10:59:01 AM EST |
| 15.00 | 0.53 | 0.57 | 0.55 | 0.60 | -0.18 | -23.08% | 0.04 | 736 | 1,067 | 2.24 | 0.27 | 0.07 | -0.05 | 9/18/2025 | 9/18/2025 10:59:01 AM EST |
| 16.00 | 0.45 | 0.49 | 0.47 | 0.54 | -0.15 | -21.74% | 0.03 | 5 | 169 | 2.38 | 0.23 | 0.06 | -0.05 | 9/18/2025 | 9/18/2025 10:59:01 AM EST |
| 17.00 | 0.40 | 0.43 | 0.42 | 0.46 | -0.04 | -8.00% | 0.02 | 72 | 243 | 2.39 | 0.21 | 0.06 | -0.05 | 9/18/2025 | 9/18/2025 10:59:01 AM EST |
| 18.00 | 0.35 | 0.38 | 0.37 | 0.39 | -0.18 | -31.58% | 0.02 | 110 | 596 | 2.43 | 0.19 | 0.05 | -0.05 | 9/18/2025 | 9/18/2025 10:59:01 AM EST |
| 19.00 | 0.00 | 0.35 | 0.18 | 0.47 | -0.01 | -2.09% | 0.01 | 2 | 160 | 2.51 | 0.17 | 0.05 | -0.04 | 9/18/2025 | 9/18/2025 10:59:01 AM EST |
| 20.00 | 0.28 | 0.31 | 0.30 | 0.33 | -0.20 | -37.74% | 0.01 | 355 | 2,565 | 2.56 | 0.15 | 0.04 | -0.04 | 9/18/2025 | 9/18/2025 10:59:01 AM EST |
| 21.00 | 0.25 | 0.36 | 0.31 | 0.31 | -0.11 | -26.19% | 0.01 | 3,511 | 2,902 | 2.60 | 0.14 | 0.04 | -0.04 | 9/18/2025 | 9/18/2025 10:59:01 AM 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 | 367 | 0.00 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/18/2025 10:59:01 AM EST |
| 1.00 | 0.00 | 0.01 | 0.01 | 0.02 | +0.01 | +100.00% | 0.01 | 1 | 201 | 0.00 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 9/18/2025 10:59:01 AM EST |
| 1.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 413 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 10:59:01 AM EST |
| 2.00 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.01 | 86 | 1,126 | 0.00 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 9/18/2025 10:59:01 AM EST |
| 2.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 26 | 1,017 | 2.99 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 9/18/2025 10:59:01 AM EST |
| 3.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.01 | 31 | 2,175 | 2.75 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 9/18/2025 10:59:01 AM EST |
| 3.50 | 0.02 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 6 | 3,809 | 2.68 | -0.01 | 0.00 | 0.00 | 9/18/2025 | 9/18/2025 10:59:01 AM EST |
| 4.00 | 0.02 | 0.06 | 0.04 | 0.06 | +0.02 | +50.00% | 0.01 | 1,328 | 6,449 | 2.37 | -0.01 | 0.01 | -0.01 | 9/18/2025 | 9/18/2025 10:59:01 AM EST |
| 4.50 | 0.03 | 0.06 | 0.05 | 0.05 | -0.02 | -28.58% | 0.01 | 59 | 2,415 | 2.35 | -0.02 | 0.01 | -0.01 | 9/18/2025 | 9/18/2025 10:59:01 AM EST |
| 5.00 | 0.05 | 0.09 | 0.07 | 0.07 | -0.02 | -22.23% | 0.01 | 65 | 8,541 | 2.18 | -0.03 | 0.02 | -0.01 | 9/18/2025 | 9/18/2025 10:59:01 AM EST |
| 5.50 | 0.06 | 0.10 | 0.08 | 0.07 | -0.05 | -41.67% | 0.01 | 52 | 2,345 | 1.99 | -0.05 | 0.02 | -0.02 | 9/18/2025 | 9/18/2025 10:59:01 AM EST |
| 6.00 | 0.12 | 0.13 | 0.13 | 0.13 | -0.05 | -27.78% | 0.02 | 247 | 4,963 | 1.95 | -0.07 | 0.03 | -0.02 | 9/18/2025 | 9/18/2025 10:59:01 AM EST |
| 6.50 | 0.17 | 0.19 | 0.18 | 0.18 | -0.06 | -25.00% | 0.03 | 247 | 2,582 | 1.91 | -0.10 | 0.04 | -0.03 | 9/18/2025 | 9/18/2025 10:59:01 AM EST |
| 7.00 | 0.25 | 0.27 | 0.26 | 0.26 | -0.08 | -23.53% | 0.04 | 1,060 | 3,489 | 1.86 | -0.13 | 0.05 | -0.03 | 9/18/2025 | 9/18/2025 10:59:01 AM EST |
| 7.50 | 0.34 | 0.37 | 0.36 | 0.35 | -0.11 | -23.92% | 0.05 | 197 | 10,982 | 1.85 | -0.16 | 0.06 | -0.03 | 9/18/2025 | 9/18/2025 10:59:01 AM EST |
| 8.00 | 0.48 | 0.51 | 0.50 | 0.50 | -0.13 | -20.64% | 0.06 | 426 | 2,122 | 1.85 | -0.20 | 0.07 | -0.04 | 9/18/2025 | 9/18/2025 10:59:01 AM EST |
| 8.50 | 0.66 | 0.69 | 0.68 | 0.67 | -0.14 | -17.29% | 0.08 | 117 | 2,357 | 1.86 | -0.25 | 0.08 | -0.04 | 9/18/2025 | 9/18/2025 10:59:01 AM EST |
| 9.00 | 0.88 | 0.91 | 0.90 | 0.90 | -0.14 | -13.47% | 0.10 | 414 | 1,888 | 1.87 | -0.29 | 0.09 | -0.05 | 9/18/2025 | 9/18/2025 10:59:01 AM EST |
| 9.50 | 1.14 | 1.21 | 1.18 | 1.16 | -0.15 | -11.45% | 0.12 | 306 | 1,569 | 1.91 | -0.34 | 0.09 | -0.05 | 9/18/2025 | 9/18/2025 10:59:01 AM EST |
| 10.00 | 1.42 | 1.45 | 1.44 | 1.43 | -0.19 | -11.73% | 0.14 | 749 | 2,551 | 1.93 | -0.40 | 0.10 | -0.05 | 9/18/2025 | 9/18/2025 10:59:01 AM EST |
| 10.50 | 1.75 | 1.82 | 1.79 | 1.80 | -0.15 | -7.70% | 0.17 | 116 | 457 | 2.00 | -0.44 | 0.10 | -0.05 | 9/18/2025 | 9/18/2025 10:59:01 AM EST |
| 11.00 | 2.09 | 2.19 | 2.14 | 2.15 | -0.10 | -4.45% | 0.19 | 232 | 289 | 2.02 | -0.49 | 0.10 | -0.05 | 9/18/2025 | 9/18/2025 10:59:01 AM EST |
| 11.50 | 2.45 | 2.54 | 2.50 | 2.64 | -0.25 | -8.66% | 0.22 | 2 | 21 | 2.21 | -0.53 | 0.10 | -0.05 | 9/18/2025 | 9/18/2025 10:59:01 AM EST |
| 12.00 | 2.82 | 2.91 | 2.87 | 2.88 | -0.77 | -21.10% | 0.24 | 8 | 45 | 2.12 | -0.57 | 0.10 | -0.05 | 9/18/2025 | 9/18/2025 10:59:01 AM EST |
| 12.50 | 2.44 | 3.30 | 2.87 | % | 0.23 | 0 | 0 | 2.16 | -0.61 | 0.09 | -0.05 | 9/18/2025 10:59:01 AM EST | |||
| 13.00 | 3.65 | 3.80 | 3.73 | 3.60 | -0.30 | -7.70% | 0.29 | 20 | 188 | 2.15 | -0.64 | 0.09 | -0.05 | 9/18/2025 | 9/18/2025 10:59:01 AM EST |
| 13.50 | 4.05 | 4.15 | 4.10 | 4.60 | +0.25 | +5.75% | 0.30 | 4 | 32 | 2.36 | -0.67 | 0.08 | -0.05 | 9/18/2025 | 9/18/2025 10:59:01 AM EST |
| 14.00 | 4.30 | 5.05 | 4.68 | 4.80 | 0.00 | 0.00% | 0.33 | 0 | 43 | 2.33 | -0.69 | 0.08 | -0.05 | 9/17/2025 | 9/18/2025 10:59:01 AM EST |
| 14.50 | 4.90 | 5.10 | 5.00 | 5.05 | -0.10 | -1.95% | 0.34 | 55 | 82 | 2.52 | -0.71 | 0.08 | -0.05 | 9/18/2025 | 9/18/2025 10:59:01 AM EST |
| 15.00 | 4.25 | 6.20 | 5.23 | 6.55 | 0.00 | 0.00% | 0.35 | 0 | 78 | 2.10 | -0.73 | 0.07 | -0.05 | 9/17/2025 | 9/18/2025 10:59:01 AM EST |
| 16.00 | 6.30 | 6.40 | 6.35 | 7.00 | +0.55 | +8.53% | 0.40 | 1 | 1 | 4.36 | -0.77 | 0.06 | -0.05 | 9/18/2025 | 9/18/2025 10:59:01 AM EST |
| 17.00 | 6.45 | 9.15 | 7.80 | 8.00 | % | 0.46 | 2 | 0 | 4.08 | -0.79 | 0.06 | -0.05 | 9/18/2025 | 9/18/2025 10:59:01 AM EST | |
| 18.00 | 6.90 | 10.10 | 8.50 | 9.20 | 0.00 | 0.00% | 0.47 | 0 | 90 | 4.86 | -0.81 | 0.05 | -0.05 | 9/16/2025 | 9/18/2025 10:59:01 AM EST |
| 19.00 | 8.45 | 11.35 | 9.90 | 10.23 | 0.00 | 0.00% | 0.52 | 0 | 7 | 4.11 | -0.83 | 0.05 | -0.04 | 9/12/2025 | 9/18/2025 10:59:01 AM EST |
| 20.00 | 10.15 | 10.90 | 10.53 | 10.20 | % | 0.53 | 30 | 0 | 4.45 | -0.85 | 0.04 | -0.04 | 9/18/2025 | 9/18/2025 10:59:01 AM EST | |
| 21.00 | 10.85 | 11.20 | 11.03 | 11.00 | -2.00 | -15.39% | 0.53 | 11 | 20 | 5.04 | -0.86 | 0.04 | -0.04 | 9/18/2025 | 9/18/2025 10:59:01 AM EST |