Options Chain for OPENDOOR TECHNOLOGIES INC COM (OPEN) - $7.84 as of 11/17/2025 9:33:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 6.35 | 7.20 | 6.78 | 6.87 | -0.81 | -10.55% | 6.78 | 22 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 11/17/2025 4:00:06 PM EST |
| 2.00 | 5.40 | 6.25 | 5.83 | 5.82 | 0.00 | 0.00% | 2.92 | 0 | 5 | 7.83 | 1.00 | 0.00 | 0.00 | 11/10/2025 | 11/17/2025 4:00:06 PM EST |
| 2.50 | 4.85 | 5.90 | 5.38 | 6.50 | 0.00 | 0.00% | 2.15 | 0 | 3 | 7.52 | 1.00 | 0.00 | 0.00 | 11/13/2025 | 11/17/2025 4:00:06 PM EST |
| 3.00 | 4.35 | 5.15 | 4.75 | 4.99 | -0.82 | -14.12% | 1.58 | 1 | 28 | 5.10 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 11/17/2025 4:00:06 PM EST |
| 3.50 | 3.85 | 4.90 | 4.38 | 4.70 | 0.00 | 0.00% | 1.25 | 0 | 52 | 5.57 | 1.00 | 0.00 | 0.00 | 11/11/2025 | 11/17/2025 4:00:06 PM EST |
| 4.00 | 3.45 | 4.10 | 3.78 | 3.70 | -1.30 | -26.00% | 0.94 | 25 | 237 | 3.55 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 11/17/2025 4:00:06 PM EST |
| 4.50 | 3.00 | 3.80 | 3.40 | 3.22 | -1.18 | -26.82% | 0.76 | 1 | 176 | 3.84 | 0.99 | 0.02 | 0.00 | 11/17/2025 | 11/17/2025 4:00:06 PM EST |
| 5.00 | 2.57 | 3.15 | 2.86 | 3.02 | -0.18 | -5.63% | 0.57 | 1 | 507 | 2.79 | 0.97 | 0.03 | -0.01 | 11/17/2025 | 11/17/2025 4:00:06 PM EST |
| 5.50 | 2.00 | 2.62 | 2.31 | 2.25 | -0.40 | -15.10% | 0.42 | 150 | 439 | 2.26 | 0.94 | 0.06 | -0.01 | 11/17/2025 | 11/17/2025 4:00:06 PM EST |
| 6.00 | 1.80 | 2.03 | 1.92 | 1.75 | -0.48 | -21.53% | 0.32 | 10 | 3,433 | 1.77 | 0.91 | 0.09 | -0.01 | 11/17/2025 | 11/17/2025 4:00:06 PM EST |
| 6.50 | 1.30 | 2.07 | 1.69 | 1.54 | -0.38 | -19.80% | 0.26 | 32 | 1,272 | 2.58 | 0.85 | 0.14 | -0.02 | 11/17/2025 | 11/17/2025 4:00:06 PM EST |
| 7.00 | 1.05 | 1.23 | 1.14 | 1.28 | -0.17 | -11.73% | 0.16 | 1,246 | 2,385 | 1.17 | 0.76 | 0.20 | -0.02 | 11/17/2025 | 11/17/2025 4:00:06 PM EST |
| 7.50 | 0.82 | 0.85 | 0.84 | 0.96 | -0.14 | -12.73% | 0.11 | 2,571 | 2,636 | 1.19 | 0.63 | 0.24 | -0.03 | 11/17/2025 | 11/17/2025 4:00:06 PM EST |
| 8.00 | 0.59 | 0.62 | 0.61 | 0.60 | -0.28 | -31.82% | 0.08 | 13,580 | 6,542 | 1.21 | 0.52 | 0.23 | -0.03 | 11/17/2025 | 11/17/2025 4:00:06 PM EST |
| 8.50 | 0.41 | 0.47 | 0.44 | 0.43 | -0.23 | -34.85% | 0.05 | 2,770 | 4,747 | 1.25 | 0.42 | 0.20 | -0.03 | 11/17/2025 | 11/17/2025 4:00:06 PM EST |
| 9.00 | 0.29 | 0.31 | 0.30 | 0.31 | -0.18 | -36.74% | 0.03 | 5,084 | 7,444 | 1.27 | 0.35 | 0.18 | -0.04 | 11/17/2025 | 11/17/2025 4:00:06 PM EST |
| 9.50 | 0.20 | 0.26 | 0.23 | 0.25 | -0.14 | -35.90% | 0.02 | 713 | 4,513 | 1.32 | 0.30 | 0.16 | -0.03 | 11/17/2025 | 11/17/2025 4:00:06 PM EST |
| 10.00 | 0.15 | 0.17 | 0.16 | 0.17 | -0.13 | -43.34% | 0.02 | 3,131 | 7,423 | 1.34 | 0.25 | 0.14 | -0.03 | 11/17/2025 | 11/17/2025 4:00:06 PM EST |
| 10.50 | 0.11 | 0.12 | 0.12 | 0.12 | -0.11 | -47.83% | 0.01 | 274 | 1,910 | 1.37 | 0.21 | 0.12 | -0.03 | 11/17/2025 | 11/17/2025 4:00:06 PM EST |
| 11.00 | 0.08 | 0.10 | 0.09 | 0.09 | -0.13 | -59.10% | 0.01 | 1,831 | 5,529 | 1.40 | 0.18 | 0.11 | -0.03 | 11/17/2025 | 11/17/2025 4:00:06 PM EST |
| 11.50 | 0.05 | 0.09 | 0.07 | 0.08 | -0.06 | -42.86% | 0.01 | 63 | 832 | 1.43 | 0.16 | 0.09 | -0.03 | 11/17/2025 | 11/17/2025 4:00:06 PM EST |
| 12.00 | 0.04 | 0.06 | 0.05 | 0.06 | -0.07 | -53.85% | 0.00 | 165 | 2,568 | 1.48 | 0.13 | 0.08 | -0.02 | 11/17/2025 | 11/17/2025 4:00:06 PM EST |
| 12.50 | 0.02 | 0.08 | 0.05 | 0.04 | -0.11 | -73.34% | 0.00 | 17 | 1,398 | 1.54 | 0.11 | 0.07 | -0.02 | 11/17/2025 | 11/17/2025 4:00:06 PM EST |
| 13.00 | 0.03 | 0.07 | 0.05 | 0.04 | -0.08 | -66.67% | 0.00 | 67 | 346 | 1.66 | 0.09 | 0.06 | -0.02 | 11/17/2025 | 11/17/2025 4:00:06 PM EST |
| 13.50 | 0.02 | 0.07 | 0.05 | % | 0.00 | 0 | 0 | 1.71 | 0.07 | 0.05 | -0.02 | 11/17/2025 4:00:06 PM EST | |||
| 14.00 | 0.03 | 0.06 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 533 | 1.82 | 0.06 | 0.05 | -0.01 | 11/14/2025 | 11/17/2025 4:00:06 PM EST |
| 14.50 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 2.94 | 0.02 | 0.02 | -0.01 | 11/17/2025 4:00:06 PM EST | |||
| 15.00 | 0.01 | 0.04 | 0.03 | 0.03 | -0.04 | -57.15% | 0.00 | 51 | 1,877 | 1.78 | 0.02 | 0.02 | 0.00 | 11/17/2025 | 11/17/2025 4:00:06 PM EST |
| 15.50 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 3.28 | 0.01 | 0.01 | 0.00 | 11/17/2025 4:00:06 PM EST | |||
| 16.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.05 | -71.43% | 0.00 | 6 | 319 | 2.01 | 0.01 | 0.01 | 0.00 | 11/17/2025 | 11/17/2025 4:00:06 PM EST |
| 17.00 | 0.02 | 0.04 | 0.03 | 0.03 | -0.05 | -62.50% | 0.00 | 231 | 2,392 | 2.14 | 0.01 | 0.01 | 0.00 | 11/17/2025 | 11/17/2025 4:00:06 PM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 10 | 20 | 2.46 | 0.01 | 0.01 | 0.00 | 11/17/2025 | 11/17/2025 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/17/2025 4:00:06 PM EST |
| 2.00 | 0.00 | 0.01 | 0.01 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/17/2025 4:00:06 PM EST | |||
| 2.50 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 11 | 3.29 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/17/2025 4:00:06 PM EST |
| 3.00 | 0.00 | 0.13 | 0.07 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 4 | 2.53 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/17/2025 4:00:06 PM EST |
| 3.50 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 108 | 2.15 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/17/2025 4:00:06 PM EST |
| 4.00 | 0.00 | 0.04 | 0.02 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 740 | 2.30 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/17/2025 4:00:06 PM EST |
| 4.50 | 0.01 | 0.03 | 0.02 | 0.03 | -0.08 | -72.73% | 0.00 | 72 | 374 | 1.74 | -0.01 | 0.02 | 0.00 | 11/17/2025 | 11/17/2025 4:00:06 PM EST |
| 5.00 | 0.01 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.01 | 298 | 1,594 | 1.49 | -0.03 | 0.03 | -0.01 | 11/17/2025 | 11/17/2025 4:00:06 PM EST |
| 5.50 | 0.04 | 0.05 | 0.05 | 0.05 | -0.02 | -28.58% | 0.01 | 52 | 977 | 1.37 | -0.06 | 0.06 | -0.01 | 11/17/2025 | 11/17/2025 4:00:06 PM EST |
| 6.00 | 0.05 | 0.10 | 0.08 | 0.08 | -0.02 | -20.00% | 0.01 | 754 | 1,546 | 1.24 | -0.09 | 0.09 | -0.01 | 11/17/2025 | 11/17/2025 4:00:06 PM EST |
| 6.50 | 0.13 | 0.17 | 0.15 | 0.14 | -0.04 | -22.23% | 0.02 | 587 | 1,251 | 1.22 | -0.15 | 0.14 | -0.02 | 11/17/2025 | 11/17/2025 4:00:06 PM EST |
| 7.00 | 0.26 | 0.30 | 0.28 | 0.24 | -0.08 | -25.00% | 0.04 | 1,735 | 4,575 | 1.21 | -0.24 | 0.20 | -0.02 | 11/17/2025 | 11/17/2025 4:00:06 PM EST |
| 7.50 | 0.47 | 0.49 | 0.48 | 0.47 | -0.02 | -4.09% | 0.06 | 2,109 | 3,220 | 1.22 | -0.37 | 0.24 | -0.03 | 11/17/2025 | 11/17/2025 4:00:06 PM EST |
| 8.00 | 0.72 | 0.76 | 0.74 | 0.74 | 0.00 | 0.00% | 0.09 | 896 | 1,889 | 1.23 | -0.48 | 0.23 | -0.03 | 11/17/2025 | 11/17/2025 4:00:06 PM EST |
| 8.50 | 1.04 | 1.09 | 1.07 | 1.01 | 0.00 | 0.00% | 0.13 | 247 | 1,611 | 1.25 | -0.58 | 0.20 | -0.03 | 11/17/2025 | 11/17/2025 4:00:06 PM EST |
| 9.00 | 1.41 | 1.47 | 1.44 | 1.42 | +0.07 | +5.19% | 0.16 | 324 | 1,006 | 1.28 | -0.65 | 0.18 | -0.04 | 11/17/2025 | 11/17/2025 4:00:06 PM EST |
| 9.50 | 1.74 | 2.14 | 1.94 | 2.04 | +0.29 | +16.58% | 0.20 | 119 | 197 | 1.46 | -0.70 | 0.16 | -0.03 | 11/17/2025 | 11/17/2025 4:00:06 PM EST |
| 10.00 | 2.15 | 2.46 | 2.31 | 2.46 | +0.36 | +17.15% | 0.23 | 27 | 202 | 1.29 | -0.75 | 0.14 | -0.03 | 11/17/2025 | 11/17/2025 4:00:06 PM EST |
| 10.50 | 2.51 | 3.10 | 2.81 | 2.88 | +0.31 | +12.07% | 0.27 | 21 | 217 | 2.26 | -0.79 | 0.12 | -0.03 | 11/17/2025 | 11/17/2025 4:00:06 PM EST |
| 11.00 | 3.00 | 3.60 | 3.30 | 3.35 | +0.40 | +13.56% | 0.30 | 2 | 213 | 2.44 | -0.82 | 0.11 | -0.03 | 11/17/2025 | 11/17/2025 4:00:06 PM EST |
| 11.50 | 2.54 | 4.30 | 3.42 | 3.00 | 0.00 | 0.00% | 0.30 | 0 | 53 | 3.03 | -0.84 | 0.09 | -0.03 | 11/14/2025 | 11/17/2025 4:00:06 PM EST |
| 12.00 | 2.90 | 5.30 | 4.10 | 3.85 | 0.00 | 0.00% | 0.34 | 0 | 66 | 4.17 | -0.87 | 0.08 | -0.02 | 11/14/2025 | 11/17/2025 4:00:06 PM EST |
| 12.50 | 3.30 | 5.80 | 4.55 | 3.70 | 0.00 | 0.00% | 0.36 | 0 | 55 | 4.32 | -0.89 | 0.07 | -0.02 | 11/13/2025 | 11/17/2025 4:00:06 PM EST |
| 13.00 | 4.90 | 5.55 | 5.23 | 5.10 | +0.35 | +7.37% | 0.40 | 3 | 52 | 2.92 | -0.91 | 0.06 | -0.02 | 11/17/2025 | 11/17/2025 4:00:06 PM EST |
| 13.50 | 5.35 | 6.95 | 6.15 | % | 0.46 | 0 | 0 | 4.89 | -0.93 | 0.05 | -0.02 | 11/17/2025 4:00:06 PM EST | |||
| 14.00 | 5.90 | 6.55 | 6.23 | 6.00 | +0.40 | +7.15% | 0.45 | 1 | 76 | 3.17 | -0.94 | 0.05 | -0.01 | 11/17/2025 | 11/17/2025 4:00:06 PM EST |
| 14.50 | 6.25 | 7.75 | 7.00 | % | 0.48 | 0 | 0 | 4.77 | -0.98 | 0.02 | -0.01 | 11/17/2025 4:00:06 PM EST | |||
| 15.00 | 6.90 | 7.70 | 7.30 | 7.10 | +1.20 | +20.34% | 0.49 | 1 | 11 | 3.75 | -0.98 | 0.02 | 0.00 | 11/17/2025 | 11/17/2025 4:00:06 PM EST |
| 15.50 | 7.35 | 9.55 | 8.45 | % | 0.55 | 0 | 0 | 6.51 | -0.99 | 0.01 | 0.00 | 11/17/2025 4:00:06 PM EST | |||
| 16.00 | 7.85 | 9.30 | 8.58 | 9.27 | 0.00 | 0.00% | 0.54 | 0 | 1 | 5.21 | -0.99 | 0.01 | 0.00 | 10/17/2025 | 11/17/2025 4:00:06 PM EST |
| 17.00 | 8.85 | 10.75 | 9.80 | 8.72 | 0.00 | 0.00% | 0.58 | 0 | 1 | 6.27 | -0.99 | 0.01 | 0.00 | 11/12/2025 | 11/17/2025 4:00:06 PM EST |
| 18.00 | 9.85 | 11.30 | 10.58 | 9.82 | 0.00 | 0.00% | 0.59 | 0 | 1 | 5.60 | -0.99 | 0.01 | 0.00 | 11/14/2025 | 11/17/2025 4:00:06 PM EST |