Options Chain for OPENDOOR TECHNOLOGIES INC COM (OPEN) - $7.15 as of 12/5/2025 8:36:09 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 | 5.90 | 8.40 | 7.15 | % | 7.15 | 0 | 1 | EST | |||||||
| 1.00 | 5.25 | 7.40 | 6.33 | 6.20 | -0.13 | -2.06% | 6.33 | 2 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 4:00:02 PM EST |
| 2.00 | 3.50 | 7.40 | 5.45 | % | 2.73 | 0 | 0 | EST | |||||||
| 2.00 | 4.95 | 7.25 | 6.10 | 5.97 | 0.00 | 0.00% | 3.05 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 11/28/2025 | 12/5/2025 4:00:02 PM EST |
| 2.50 | 3.00 | 6.90 | 4.95 | % | 1.98 | 0 | 6 | EST | |||||||
| 2.50 | 3.75 | 6.75 | 5.25 | 5.15 | 0.00 | 0.00% | 2.10 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/10/2025 | 12/5/2025 4:00:02 PM EST |
| 3.00 | 2.53 | 6.00 | 4.27 | % | 1.42 | 0 | 2 | EST | |||||||
| 3.00 | 3.95 | 6.25 | 5.10 | 4.62 | +0.05 | +1.10% | 1.70 | 1 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 4:00:02 PM EST |
| 3.50 | 2.04 | 5.90 | 3.97 | % | 1.13 | 0 | 60 | EST | |||||||
| 3.50 | 3.45 | 4.90 | 4.18 | 4.08 | 0.00 | 0.00% | 1.19 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 12/5/2025 4:00:02 PM EST |
| 4.00 | 1.54 | 5.40 | 3.47 | % | 0.87 | 0 | 13 | EST | |||||||
| 4.00 | 2.64 | 4.60 | 3.62 | 3.54 | 0.00 | 0.00% | 0.91 | 0 | 1 | 9.92 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 12/5/2025 4:00:02 PM EST |
| 4.50 | 1.04 | 4.90 | 2.97 | 1.80 | 0.00 | 0.00% | 0.66 | 0 | 239 | 11/20/2025 | EST | ||||
| 4.50 | 2.40 | 3.80 | 3.10 | 2.75 | +0.01 | +0.37% | 0.69 | 4 | 2 | 7.39 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 4:00:02 PM EST |
| 5.00 | 2.00 | 2.90 | 2.45 | 2.30 | -0.37 | -13.86% | 0.49 | 10 | 53 | 4.98 | 1.00 | 0.01 | 0.00 | 12/5/2025 | 12/5/2025 4:00:02 PM EST |
| 5.00 | 0.55 | 4.55 | 2.55 | 2.15 | 0.00 | 0.00% | 0.51 | 0 | 214 | 12/3/2025 | EST | ||||
| 5.50 | 1.15 | 2.52 | 1.84 | 1.91 | -0.24 | -11.17% | 0.33 | 1 | 2 | 4.58 | 0.97 | 0.06 | -0.01 | 12/5/2025 | 12/5/2025 4:00:02 PM EST |
| 5.50 | 0.40 | 4.20 | 2.30 | % | 0.42 | 0 | 10 | EST | |||||||
| 6.00 | 0.00 | 2.29 | 1.15 | 1.66 | -0.61 | -26.88% | 0.19 | 1 | 501 | 12/5/2025 | EST | ||||
| 6.00 | 0.77 | 1.60 | 1.19 | 1.31 | -0.17 | -11.49% | 0.20 | 82 | 253 | 2.55 | 0.91 | 0.17 | -0.01 | 12/5/2025 | 12/5/2025 4:00:02 PM EST |
| 6.50 | 0.80 | 1.28 | 1.04 | 0.93 | -0.82 | -46.86% | 0.16 | 1 | 159 | 12/5/2025 | EST | ||||
| 6.50 | 0.70 | 0.90 | 0.80 | 0.82 | -0.34 | -29.31% | 0.12 | 1,261 | 686 | 0.94 | 0.79 | 0.31 | -0.02 | 12/5/2025 | 12/5/2025 4:00:02 PM EST |
| 7.00 | 0.41 | 0.95 | 0.68 | 0.41 | -0.46 | -52.88% | 0.10 | 9 | 301 | 12/5/2025 | EST | ||||
| 7.00 | 0.43 | 0.44 | 0.44 | 0.44 | -0.34 | -43.59% | 0.06 | 6,735 | 4,526 | 0.88 | 0.60 | 0.43 | -0.03 | 12/5/2025 | 12/5/2025 4:00:02 PM EST |
| 7.50 | 0.11 | 0.49 | 0.30 | 0.31 | -0.19 | -38.00% | 0.04 | 2 | 6,831 | 12/5/2025 | EST | ||||
| 7.50 | 0.23 | 0.25 | 0.24 | 0.25 | -0.20 | -44.45% | 0.03 | 8,587 | 9,058 | 0.94 | 0.39 | 0.41 | -0.03 | 12/5/2025 | 12/5/2025 4:00:02 PM EST |
| 8.00 | 0.02 | 0.35 | 0.19 | 0.27 | -0.07 | -20.59% | 0.02 | 35 | 809 | 12/5/2025 | EST | ||||
| 8.00 | 0.13 | 0.14 | 0.14 | 0.14 | -0.15 | -51.73% | 0.02 | 17,926 | 13,902 | 1.02 | 0.25 | 0.30 | -0.02 | 12/5/2025 | 12/5/2025 4:00:02 PM EST |
| 8.50 | 0.01 | 0.25 | 0.13 | 0.14 | -0.12 | -46.16% | 0.02 | 10 | 958 | 12/5/2025 | EST | ||||
| 8.50 | 0.07 | 0.08 | 0.08 | 0.07 | -0.11 | -61.12% | 0.01 | 3,859 | 7,501 | 1.08 | 0.16 | 0.21 | -0.02 | 12/5/2025 | 12/5/2025 4:00:02 PM EST |
| 9.00 | 0.01 | 0.21 | 0.11 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1,250 | 12/4/2025 | EST | ||||
| 9.00 | 0.04 | 0.05 | 0.05 | 0.05 | -0.06 | -54.55% | 0.01 | 3,936 | 5,162 | 1.15 | 0.12 | 0.15 | -0.02 | 12/5/2025 | 12/5/2025 4:00:02 PM EST |
| 9.50 | 0.00 | 0.37 | 0.19 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 401 | 12/4/2025 | EST | ||||
| 9.50 | 0.02 | 0.03 | 0.03 | 0.03 | -0.05 | -62.50% | 0.00 | 708 | 1,438 | 1.19 | 0.09 | 0.11 | -0.02 | 12/5/2025 | 12/5/2025 4:00:02 PM EST |
| 10.00 | 0.04 | 0.10 | 0.07 | 0.05 | -0.04 | -44.45% | 0.01 | 10 | 2,161 | 12/5/2025 | EST | ||||
| 10.00 | 0.02 | 0.04 | 0.03 | 0.04 | -0.02 | -33.34% | 0.00 | 357 | 4,494 | 1.40 | 0.05 | 0.08 | -0.01 | 12/5/2025 | 12/5/2025 4:00:02 PM EST |
| 10.50 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.04 | 0 | 459 | 12/4/2025 | EST | ||||
| 10.50 | 0.01 | 0.05 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 129 | 342 | 1.52 | 0.03 | 0.05 | -0.01 | 12/5/2025 | 12/5/2025 4:00:02 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.03 | 0 | 189 | 12/4/2025 | EST | ||||
| 11.00 | 0.01 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 194 | 1.68 | 0.02 | 0.03 | 0.00 | 12/4/2025 | 12/5/2025 4:00:02 PM EST |
| 11.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 71 | 12/1/2025 | EST | ||||
| 12.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 147 | 1.69 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/5/2025 4:00:02 PM EST |
| 12.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 308 | 12/4/2025 | EST | ||||
| 12.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 214 | 11/26/2025 | EST | ||||
| 13.00 | 0.01 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.03 | 0 | 573 | 11/25/2025 | EST | ||||
| 14.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 454 | 11/26/2025 | EST | ||||
| 15.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 881 | 11/26/2025 | EST | ||||
| 15.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.89 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/5/2025 4:00:02 PM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | EST | |||||||
| 16.00 | 0.00 | 0.01 | 0.01 | 0.02 | -0.01 | -33.34% | 0.00 | 1 | 160 | 2.45 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 4:00:02 PM EST |
| 17.00 | 0.00 | 0.75 | 0.38 | 0.52 | 0.00 | 0.00% | 0.02 | 0 | 2 | 11/20/2025 | EST | ||||
| 18.00 | 0.00 | 0.75 | 0.38 | 0.59 | 0.00 | 0.00% | 0.02 | 0 | 10 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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 | 1 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 4:00:02 PM EST |
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | EST | |||||||
| 2.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/5/2025 4:00:02 PM EST |
| 2.50 | 0.00 | 0.75 | 0.38 | % | 0.15 | 0 | 28 | EST | |||||||
| 2.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5 | 3.48 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/5/2025 4:00:02 PM EST |
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 1 | EST | |||||||
| 3.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 2 | 2.91 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 4:00:02 PM EST |
| 3.50 | 0.00 | 0.75 | 0.38 | % | 0.11 | 0 | 704 | EST | |||||||
| 3.50 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 12/5/2025 4:00:02 PM EST |
| 4.00 | 0.00 | 0.30 | 0.15 | % | 0.04 | 0 | 62 | EST | |||||||
| 4.00 | 0.00 | 0.01 | 0.01 | 0.03 | +0.02 | +200.00% | 0.00 | 1 | 1 | 2.02 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 4:00:02 PM EST |
| 4.50 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 463 | 11/26/2025 | EST | ||||
| 4.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 304 | 14 | 1.65 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 4:00:02 PM EST |
| 5.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 275 | 11/21/2025 | EST | ||||
| 5.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 105 | 1,080 | 1.48 | 0.00 | 0.01 | 0.00 | 12/5/2025 | 12/5/2025 4:00:02 PM EST |
| 5.50 | 0.01 | 0.53 | 0.27 | 0.03 | 0.00 | 0.00% | 0.05 | 2 | 1,991 | 12/5/2025 | EST | ||||
| 5.50 | 0.01 | 0.06 | 0.04 | 0.01 | -0.01 | -50.00% | 0.01 | 118 | 2,269 | 1.25 | -0.03 | 0.06 | -0.01 | 12/5/2025 | 12/5/2025 4:00:02 PM EST |
| 6.00 | 0.00 | 0.13 | 0.07 | 0.05 | -0.08 | -61.54% | 0.01 | 32 | 711 | 12/5/2025 | EST | ||||
| 6.00 | 0.03 | 0.04 | 0.04 | 0.04 | +0.01 | +33.34% | 0.01 | 399 | 3,438 | 0.95 | -0.09 | 0.17 | -0.01 | 12/5/2025 | 12/5/2025 4:00:02 PM EST |
| 6.50 | 0.01 | 0.25 | 0.13 | 0.15 | +0.05 | +50.00% | 0.02 | 58 | 468 | 12/5/2025 | EST | ||||
| 6.50 | 0.09 | 0.10 | 0.10 | 0.10 | +0.01 | +11.12% | 0.02 | 1,937 | 6,635 | 0.87 | -0.21 | 0.31 | -0.02 | 12/5/2025 | 12/5/2025 4:00:02 PM EST |
| 7.00 | 0.09 | 0.48 | 0.29 | 0.22 | +0.01 | +4.77% | 0.04 | 12 | 381 | 12/5/2025 | EST | ||||
| 7.00 | 0.26 | 0.28 | 0.27 | 0.27 | +0.08 | +42.11% | 0.04 | 4,198 | 3,949 | 0.88 | -0.40 | 0.43 | -0.03 | 12/5/2025 | 12/5/2025 4:00:02 PM EST |
| 7.50 | 0.03 | 0.78 | 0.41 | 0.40 | 0.00 | 0.00% | 0.05 | 33 | 663 | 12/5/2025 | EST | ||||
| 7.50 | 0.56 | 0.60 | 0.58 | 0.59 | +0.18 | +43.91% | 0.08 | 1,326 | 893 | 0.98 | -0.61 | 0.41 | -0.03 | 12/5/2025 | 12/5/2025 4:00:02 PM EST |
| 8.00 | 0.75 | 1.36 | 1.06 | 0.84 | +0.18 | +27.28% | 0.13 | 1 | 755 | 12/5/2025 | EST | ||||
| 8.00 | 0.93 | 1.00 | 0.97 | 0.97 | +0.24 | +32.88% | 0.12 | 728 | 1,062 | 1.03 | -0.75 | 0.30 | -0.02 | 12/5/2025 | 12/5/2025 4:00:02 PM EST |
| 8.50 | 0.75 | 3.20 | 1.98 | 1.61 | 0.00 | 0.00% | 0.23 | 0 | 757 | 12/4/2025 | EST | ||||
| 8.50 | 1.28 | 1.60 | 1.44 | 1.40 | +0.36 | +34.62% | 0.17 | 118 | 305 | 1.71 | -0.84 | 0.21 | -0.02 | 12/5/2025 | 12/5/2025 4:00:02 PM EST |
| 9.00 | 0.80 | 2.70 | 1.75 | 1.37 | 0.00 | 0.00% | 0.19 | 0 | 566 | 12/4/2025 | EST | ||||
| 9.00 | 1.70 | 2.25 | 1.98 | 1.80 | +0.26 | +16.89% | 0.22 | 104 | 116 | 2.45 | -0.88 | 0.15 | -0.02 | 12/5/2025 | 12/5/2025 4:00:02 PM EST |
| 9.50 | 1.50 | 4.15 | 2.83 | 2.82 | 0.00 | 0.00% | 0.30 | 0 | 83 | 11/19/2025 | EST | ||||
| 9.50 | 1.57 | 2.83 | 2.20 | 2.46 | 0.00 | 0.00% | 0.23 | 0 | 66 | 2.96 | -0.91 | 0.11 | -0.02 | 12/3/2025 | 12/5/2025 4:00:02 PM EST |
| 10.00 | 0.66 | 4.60 | 2.63 | 2.95 | 0.00 | 0.00% | 0.26 | 0 | 191 | 11/24/2025 | EST | ||||
| 10.00 | 2.63 | 3.50 | 3.07 | 2.80 | +0.03 | +1.09% | 0.31 | 2 | 0 | 3.69 | -0.95 | 0.08 | -0.01 | 12/5/2025 | 12/5/2025 4:00:02 PM EST |
| 10.50 | 1.14 | 5.05 | 3.10 | % | 0.30 | 0 | 47 | EST | |||||||
| 10.50 | 2.48 | 3.60 | 3.04 | 3.58 | 0.00 | 0.00% | 0.29 | 0 | 158 | 2.69 | -0.97 | 0.05 | -0.01 | 12/3/2025 | 12/5/2025 4:00:02 PM EST |
| 11.00 | 1.64 | 5.55 | 3.60 | % | 0.33 | 0 | 1 | EST | |||||||
| 11.00 | 2.98 | 4.10 | 3.54 | 3.96 | 0.00 | 0.00% | 0.32 | 0 | 185 | 2.89 | -0.98 | 0.03 | 0.00 | 12/4/2025 | 12/5/2025 4:00:02 PM EST |
| 11.50 | 2.13 | 6.05 | 4.09 | % | 0.36 | 0 | 125 | EST | |||||||
| 12.00 | 2.63 | 6.55 | 4.59 | % | 0.38 | 0 | 0 | EST | |||||||
| 12.00 | 3.90 | 6.65 | 5.28 | % | 0.44 | 0 | 0 | 7.58 | -1.00 | 0.00 | 0.00 | 12/5/2025 4:00:02 PM EST | |||
| 12.50 | 3.10 | 7.05 | 5.08 | % | 0.41 | 0 | 70 | EST | |||||||
| 13.00 | 3.60 | 7.55 | 5.58 | % | 0.43 | 0 | 0 | EST | |||||||
| 14.00 | 4.60 | 8.55 | 6.58 | 6.65 | 0.00 | 0.00% | 0.47 | 0 | 6 | 11/18/2025 | EST | ||||
| 15.00 | 5.60 | 9.55 | 7.58 | % | 0.51 | 0 | 0 | EST | |||||||
| 15.00 | 6.95 | 9.65 | 8.30 | % | 0.55 | 0 | 0 | 8.58 | -1.00 | 0.00 | 0.00 | 12/5/2025 4:00:02 PM EST | |||
| 16.00 | 7.55 | 10.50 | 9.03 | % | 0.56 | 0 | 0 | EST | |||||||
| 16.00 | 7.85 | 10.65 | 9.25 | % | 0.58 | 0 | 0 | 8.85 | -1.00 | 0.00 | 0.00 | 12/5/2025 4:00:02 PM EST | |||
| 17.00 | 7.60 | 11.50 | 9.55 | % | 0.56 | 0 | 0 | EST | |||||||
| 18.00 | 8.60 | 12.50 | 10.55 | % | 0.59 | 0 | 0 | EST |