Options Chain for OPENDOOR TECHNOLOGIES INC COM (OPEN) - $7.70 as of 11/28/2025 9:25:30 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 | 6.45 | 7.95 | 7.20 | % | 7.20 | 0 | 1 | EST | |||||||
| 1.00 | 6.55 | 7.95 | 7.25 | 6.96 | -0.03 | -0.43% | 7.25 | 1 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 12:59:52 PM EST |
| 2.00 | 5.45 | 6.90 | 6.18 | % | 3.09 | 0 | 1 | EST | |||||||
| 2.00 | 5.15 | 6.95 | 6.05 | 5.97 | -0.09 | -1.49% | 3.02 | 2 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 12:59:52 PM EST |
| 2.50 | 5.05 | 6.40 | 5.73 | % | 2.29 | 0 | 7 | EST | |||||||
| 2.50 | 4.65 | 6.45 | 5.55 | 5.87 | -0.08 | -1.35% | 2.22 | 2 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 12:59:52 PM EST |
| 3.00 | 4.60 | 5.80 | 5.20 | % | 1.73 | 0 | 3 | EST | |||||||
| 3.00 | 4.15 | 5.40 | 4.78 | 5.54 | +1.02 | +22.57% | 1.59 | 2 | 0 | 9.10 | 1.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 12:59:52 PM EST |
| 3.50 | 4.10 | 5.00 | 4.55 | % | 1.30 | 0 | 14 | EST | |||||||
| 3.50 | 3.65 | 5.15 | 4.40 | 4.90 | -0.10 | -2.00% | 1.26 | 1 | 0 | 9.14 | 1.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 12:59:52 PM EST |
| 4.00 | 3.65 | 4.85 | 4.25 | % | 1.06 | 0 | 161 | EST | |||||||
| 4.00 | 3.30 | 4.90 | 4.10 | 3.97 | +0.33 | +9.07% | 1.02 | 1 | 50 | 9.07 | 1.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 12:59:52 PM EST |
| 4.50 | 3.10 | 4.30 | 3.70 | 3.00 | 0.00 | 0.00% | 0.82 | 0 | 93 | 11/26/2025 | EST | ||||
| 4.50 | 2.78 | 4.70 | 3.74 | 4.00 | +0.84 | +26.59% | 0.83 | 3 | 4 | 9.14 | 1.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 12:59:52 PM EST |
| 5.00 | 2.60 | 3.80 | 3.20 | 2.60 | 0.00 | 0.00% | 0.64 | 0 | 228 | 11/24/2025 | EST | ||||
| 5.00 | 2.55 | 2.95 | 2.75 | 2.75 | +0.71 | +34.81% | 0.55 | 13 | 3 | 3.34 | 1.00 | 0.01 | 0.00 | 11/28/2025 | 11/28/2025 12:59:52 PM EST |
| 5.50 | 2.06 | 2.98 | 2.52 | 2.50 | +0.22 | +9.65% | 0.46 | 11 | 10 | 4.68 | 0.98 | 0.03 | 0.00 | 11/28/2025 | 11/28/2025 12:59:52 PM EST |
| 5.50 | 2.15 | 3.35 | 2.75 | 1.30 | 0.00 | 0.00% | 0.50 | 0 | 70 | 11/20/2025 | EST | ||||
| 6.00 | 1.65 | 1.77 | 1.71 | 1.64 | -0.24 | -12.77% | 0.28 | 91 | 5,050 | 1.50 | 0.95 | 0.09 | -0.01 | 11/28/2025 | 11/28/2025 12:59:52 PM EST |
| 6.00 | 0.12 | 2.62 | 1.37 | 1.81 | -0.14 | -7.18% | 0.23 | 3 | 263 | 11/28/2025 | EST | ||||
| 6.50 | 1.00 | 1.92 | 1.46 | 1.20 | 0.00 | 0.00% | 0.22 | 0 | 301 | 11/26/2025 | EST | ||||
| 6.50 | 1.16 | 1.32 | 1.24 | 1.23 | -0.22 | -15.18% | 0.19 | 71 | 731 | 1.37 | 0.88 | 0.17 | -0.02 | 11/28/2025 | 11/28/2025 12:59:52 PM EST |
| 7.00 | 0.01 | 1.25 | 0.63 | 1.15 | +0.05 | +4.55% | 0.09 | 40 | 922 | 11/28/2025 | EST | ||||
| 7.00 | 0.82 | 0.88 | 0.85 | 0.82 | -0.14 | -14.59% | 0.12 | 3,746 | 2,291 | 1.00 | 0.77 | 0.28 | -0.03 | 11/28/2025 | 11/28/2025 12:59:52 PM EST |
| 7.50 | 0.37 | 1.00 | 0.69 | 0.70 | -0.04 | -5.41% | 0.09 | 4 | 2,613 | 11/28/2025 | EST | ||||
| 7.50 | 0.51 | 0.53 | 0.52 | 0.53 | -0.10 | -15.88% | 0.07 | 1,628 | 7,045 | 0.96 | 0.61 | 0.38 | -0.03 | 11/28/2025 | 11/28/2025 12:59:52 PM EST |
| 8.00 | 0.24 | 0.49 | 0.37 | 0.24 | -0.26 | -52.00% | 0.05 | 58 | 1,676 | 11/28/2025 | EST | ||||
| 8.00 | 0.29 | 0.30 | 0.30 | 0.30 | -0.09 | -23.08% | 0.04 | 14,550 | 9,960 | 0.97 | 0.41 | 0.39 | -0.03 | 11/28/2025 | 11/28/2025 12:59:52 PM EST |
| 8.50 | 0.02 | 0.34 | 0.18 | 0.31 | -0.04 | -11.43% | 0.02 | 82 | 1,603 | 11/28/2025 | EST | ||||
| 8.50 | 0.15 | 0.16 | 0.16 | 0.15 | -0.10 | -40.00% | 0.02 | 7,052 | 5,744 | 0.98 | 0.25 | 0.31 | -0.02 | 11/28/2025 | 11/28/2025 12:59:52 PM EST |
| 9.00 | 0.10 | 0.20 | 0.15 | 0.10 | -0.06 | -37.50% | 0.02 | 23 | 2,733 | 11/28/2025 | EST | ||||
| 9.00 | 0.08 | 0.09 | 0.09 | 0.09 | -0.06 | -40.00% | 0.01 | 3,867 | 6,807 | 1.03 | 0.16 | 0.21 | -0.02 | 11/28/2025 | 11/28/2025 12:59:52 PM EST |
| 9.50 | 0.01 | 0.15 | 0.08 | 0.08 | -0.12 | -60.00% | 0.01 | 8 | 2,703 | 11/28/2025 | EST | ||||
| 9.50 | 0.05 | 0.06 | 0.06 | 0.05 | -0.05 | -50.00% | 0.01 | 910 | 3,794 | 1.11 | 0.10 | 0.14 | -0.01 | 11/28/2025 | 11/28/2025 12:59:52 PM EST |
| 10.00 | 0.03 | 0.04 | 0.04 | 0.04 | -0.03 | -42.86% | 0.00 | 2,060 | 8,525 | 1.18 | 0.07 | 0.10 | -0.01 | 11/28/2025 | 11/28/2025 12:59:52 PM EST |
| 10.00 | 0.05 | 0.10 | 0.08 | 0.05 | -0.02 | -28.58% | 0.01 | 106 | 5,027 | 11/28/2025 | EST | ||||
| 10.50 | 0.01 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 0.00 | 77 | 1,487 | 1.20 | 0.04 | 0.07 | -0.01 | 11/28/2025 | 11/28/2025 12:59:52 PM EST |
| 10.50 | 0.02 | 0.36 | 0.19 | 0.04 | -0.11 | -73.34% | 0.02 | 8 | 851 | 11/28/2025 | EST | ||||
| 11.00 | 0.02 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 1,074 | 102 | 1.41 | 0.02 | 0.04 | -0.01 | 11/28/2025 | 11/28/2025 12:59:52 PM EST |
| 11.00 | 0.01 | 0.13 | 0.07 | 0.03 | 0.00 | 0.00% | 0.01 | 3 | 693 | 11/28/2025 | EST | ||||
| 11.50 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.43 | 0.02 | 0.03 | 0.00 | 11/26/2025 | 11/28/2025 12:59:52 PM EST |
| 11.50 | 0.01 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 144 | 11/21/2025 | EST | ||||
| 12.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,834 | 1.63 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 12:59:52 PM EST |
| 12.00 | 0.01 | 0.10 | 0.06 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,783 | 11/26/2025 | EST | ||||
| 12.50 | 0.00 | 0.12 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 514 | 2.48 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/28/2025 12:59:52 PM EST |
| 12.50 | 0.00 | 0.11 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 349 | 11/26/2025 | EST | ||||
| 13.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 281 | 11/19/2025 | EST | ||||
| 13.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | EST | |||||||
| 14.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 205 | 11/26/2025 | EST | ||||
| 14.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | EST | |||||||
| 15.00 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 871 | 11/24/2025 | EST | ||||
| 15.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/28/2025 12:59:52 PM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.02 | 0 | 1 | 11/18/2025 | EST | ||||
| 16.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 3.48 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:52 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | EST | |||||||
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 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 | 0.75 | 0.38 | % | 0.38 | 0 | 1 | EST | |||||||
| 1.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/28/2025 12:59:52 PM EST |
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 1 | EST | |||||||
| 2.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.08 | -88.89% | 0.01 | 1 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 12:59:52 PM EST |
| 2.50 | 0.00 | 0.62 | 0.31 | % | 0.12 | 0 | 0 | EST | |||||||
| 2.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:52 PM EST | |||
| 3.00 | 0.00 | 0.70 | 0.35 | % | 0.12 | 0 | 11 | EST | |||||||
| 3.00 | 0.00 | 0.01 | 0.01 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/28/2025 12:59:52 PM EST |
| 3.50 | 0.00 | 0.75 | 0.38 | % | 0.11 | 0 | 173 | EST | |||||||
| 3.50 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/28/2025 12:59:52 PM EST |
| 4.00 | 0.00 | 0.50 | 0.25 | 0.07 | 0.00 | 0.00% | 0.06 | 0 | 712 | 11/25/2025 | EST | ||||
| 4.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 932 | 2.20 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 12:59:52 PM EST |
| 4.50 | 0.00 | 0.07 | 0.04 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 1,060 | 11/24/2025 | EST | ||||
| 4.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,173 | 1.84 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 12:59:52 PM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 3 | 1,284 | 11/28/2025 | EST | ||||
| 5.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 305 | 804 | 1.51 | 0.00 | 0.01 | 0.00 | 11/28/2025 | 11/28/2025 12:59:52 PM EST |
| 5.50 | 0.00 | 0.12 | 0.06 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 489 | 11/24/2025 | EST | ||||
| 5.50 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 90 | 950 | 1.29 | -0.02 | 0.03 | 0.00 | 11/28/2025 | 11/28/2025 12:59:52 PM EST |
| 6.00 | 0.01 | 0.13 | 0.07 | 0.10 | +0.06 | +150.00% | 0.01 | 7 | 2,982 | 11/28/2025 | EST | ||||
| 6.00 | 0.03 | 0.04 | 0.04 | 0.04 | 0.00 | 0.00% | 0.01 | 212 | 926 | 1.21 | -0.05 | 0.09 | -0.01 | 11/28/2025 | 11/28/2025 12:59:52 PM EST |
| 6.50 | 0.01 | 0.31 | 0.16 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 703 | 11/26/2025 | EST | ||||
| 6.50 | 0.06 | 0.07 | 0.07 | 0.07 | -0.01 | -12.50% | 0.01 | 1,040 | 2,408 | 1.06 | -0.12 | 0.17 | -0.02 | 11/28/2025 | 11/28/2025 12:59:52 PM EST |
| 7.00 | 0.01 | 0.24 | 0.13 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 1,444 | 11/26/2025 | EST | ||||
| 7.00 | 0.14 | 0.15 | 0.15 | 0.14 | -0.04 | -22.23% | 0.02 | 5,498 | 4,335 | 0.99 | -0.23 | 0.28 | -0.03 | 11/28/2025 | 11/28/2025 12:59:52 PM EST |
| 7.50 | 0.20 | 0.53 | 0.37 | 0.27 | 0.00 | 0.00% | 0.05 | 127 | 1,412 | 11/28/2025 | EST | ||||
| 7.50 | 0.31 | 0.33 | 0.32 | 0.33 | -0.01 | -2.95% | 0.04 | 7,180 | 3,899 | 0.97 | -0.39 | 0.38 | -0.03 | 11/28/2025 | 11/28/2025 12:59:52 PM EST |
| 8.00 | 0.33 | 0.75 | 0.54 | 0.55 | +0.03 | +5.77% | 0.07 | 97 | 2,166 | 11/28/2025 | EST | ||||
| 8.00 | 0.59 | 0.60 | 0.60 | 0.59 | -0.02 | -3.28% | 0.07 | 733 | 939 | 0.99 | -0.59 | 0.39 | -0.03 | 11/28/2025 | 11/28/2025 12:59:52 PM EST |
| 8.50 | 0.60 | 1.08 | 0.84 | 1.08 | +0.23 | +27.06% | 0.10 | 25 | 941 | 11/28/2025 | EST | ||||
| 8.50 | 0.93 | 0.98 | 0.96 | 0.95 | +0.06 | +6.75% | 0.11 | 263 | 153 | 1.03 | -0.75 | 0.31 | -0.02 | 11/28/2025 | 11/28/2025 12:59:52 PM EST |
| 9.00 | 0.66 | 1.80 | 1.23 | 1.09 | -0.52 | -32.30% | 0.14 | 35 | 357 | 11/28/2025 | EST | ||||
| 9.00 | 1.32 | 1.47 | 1.40 | 1.46 | +0.21 | +16.80% | 0.16 | 3 | 88 | 1.27 | -0.84 | 0.21 | -0.02 | 11/28/2025 | 11/28/2025 12:59:52 PM EST |
| 9.50 | 0.90 | 2.37 | 1.64 | 1.29 | -1.31 | -50.39% | 0.17 | 1 | 138 | 11/28/2025 | EST | ||||
| 9.50 | 1.22 | 1.97 | 1.60 | 2.14 | 0.00 | 0.00% | 0.17 | 0 | 3 | 1.51 | -0.90 | 0.14 | -0.01 | 11/26/2025 | 11/28/2025 12:59:52 PM EST |
| 10.00 | 1.50 | 4.10 | 2.80 | 3.60 | 0.00 | 0.00% | 0.28 | 0 | 400 | 11/20/2025 | EST | ||||
| 10.00 | 1.85 | 2.51 | 2.18 | 2.22 | 0.00 | 0.00% | 0.22 | 0 | 54 | 1.88 | -0.93 | 0.10 | -0.01 | 11/26/2025 | 11/28/2025 12:59:52 PM EST |
| 10.50 | 0.55 | 4.50 | 2.53 | % | 0.24 | 0 | 53 | EST | |||||||
| 10.50 | 1.58 | 3.80 | 2.69 | 2.84 | 0.00 | 0.00% | 0.26 | 0 | 45 | 4.23 | -0.96 | 0.07 | -0.01 | 11/25/2025 | 11/28/2025 12:59:52 PM EST |
| 11.00 | 1.03 | 4.70 | 2.87 | 4.00 | 0.00 | 0.00% | 0.26 | 0 | 139 | 11/19/2025 | EST | ||||
| 11.00 | 2.46 | 3.60 | 3.03 | 2.96 | 0.00 | 0.00% | 0.28 | 0 | 0 | 2.60 | -0.98 | 0.04 | -0.01 | 11/14/2025 | 11/28/2025 12:59:52 PM EST |
| 11.50 | 1.52 | 5.20 | 3.36 | % | 0.29 | 0 | 76 | EST | |||||||
| 11.50 | 2.96 | 4.70 | 3.83 | 3.55 | 0.00 | 0.00% | 0.33 | 0 | 0 | 4.44 | -0.98 | 0.03 | 0.00 | 11/14/2025 | 11/28/2025 12:59:52 PM EST |
| 12.00 | 2.02 | 5.70 | 3.86 | % | 0.32 | 0 | 152 | EST | |||||||
| 12.00 | 3.35 | 5.60 | 4.48 | 4.70 | 0.00 | 0.00% | 0.37 | 0 | 0 | 5.61 | -1.00 | 0.00 | 0.00 | 10/31/2025 | 11/28/2025 12:59:52 PM EST |
| 12.50 | 2.51 | 6.20 | 4.36 | % | 0.35 | 0 | 0 | EST | |||||||
| 12.50 | 3.85 | 6.10 | 4.98 | % | 0.40 | 0 | 0 | 5.81 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:52 PM EST | |||
| 13.00 | 4.25 | 7.20 | 5.73 | % | 0.44 | 0 | 0 | EST | |||||||
| 13.50 | 4.75 | 7.70 | 6.23 | % | 0.46 | 0 | 0 | EST | |||||||
| 14.00 | 5.10 | 6.60 | 5.85 | % | 0.42 | 0 | 105 | EST | |||||||
| 14.50 | 4.50 | 8.20 | 6.35 | % | 0.44 | 0 | 0 | EST | |||||||
| 15.00 | 5.00 | 8.70 | 6.85 | 7.90 | 0.00 | 0.00% | 0.46 | 0 | 1 | 11/20/2025 | EST | ||||
| 15.00 | 6.45 | 8.90 | 7.68 | 6.75 | 0.00 | 0.00% | 0.51 | 0 | 0 | 7.34 | -1.00 | 0.00 | 0.00 | 11/14/2025 | 11/28/2025 12:59:52 PM EST |
| 16.00 | 7.10 | 8.60 | 7.85 | % | 0.49 | 0 | 0 | EST | |||||||
| 16.00 | 7.35 | 9.60 | 8.48 | % | 0.53 | 0 | 0 | 6.89 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:52 PM EST | |||
| 17.00 | 8.10 | 9.60 | 8.85 | % | 0.52 | 0 | 0 | EST | |||||||
| 18.00 | 9.10 | 10.60 | 9.85 | % | 0.55 | 0 | 0 | EST |