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 | 4.50 | 8.40 | 6.45 | % | 6.45 | 0 | 1 | EST | |||||||
| 1.00 | 5.50 | 8.25 | 6.88 | 6.62 | +0.08 | +1.23% | 6.88 | 1 | 1 | 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 | 1 | EST | |||||||
| 2.00 | 4.90 | 7.25 | 6.08 | 5.63 | -2.08 | -26.98% | 3.04 | 1 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 4:00:02 PM EST |
| 2.50 | 3.00 | 6.95 | 4.98 | % | 1.99 | 0 | 2 | EST | |||||||
| 2.50 | 4.45 | 6.75 | 5.60 | 5.45 | 0.00 | 0.00% | 2.24 | 0 | 15 | 0.00 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 12/5/2025 4:00:02 PM EST |
| 3.00 | 2.54 | 6.45 | 4.50 | 4.35 | 0.00 | 0.00% | 1.50 | 0 | 3 | 11/19/2025 | EST | ||||
| 3.00 | 3.50 | 6.25 | 4.88 | 4.92 | 0.00 | 0.00% | 1.63 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 12/5/2025 4:00:02 PM EST |
| 3.50 | 2.04 | 5.95 | 4.00 | % | 1.14 | 0 | 2 | EST | |||||||
| 3.50 | 3.40 | 5.75 | 4.58 | 4.00 | 0.00 | 0.00% | 1.31 | 0 | 4 | 9.10 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 12/5/2025 4:00:02 PM EST |
| 4.00 | 1.55 | 5.45 | 3.50 | % | 0.88 | 0 | 5 | EST | |||||||
| 4.00 | 2.90 | 4.45 | 3.68 | 3.00 | 0.00 | 0.00% | 0.92 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 12/5/2025 4:00:02 PM EST |
| 4.50 | 1.06 | 4.95 | 3.01 | 2.74 | 0.00 | 0.00% | 0.67 | 0 | 4 | 11/24/2025 | EST | ||||
| 4.50 | 2.06 | 3.95 | 3.01 | 3.25 | 0.00 | 0.00% | 0.67 | 0 | 3 | 6.71 | 0.99 | 0.02 | 0.00 | 11/25/2025 | 12/5/2025 4:00:02 PM EST |
| 5.00 | 2.00 | 3.20 | 2.60 | 2.32 | 0.00 | 0.00% | 0.52 | 0 | 442 | 11/19/2025 | EST | ||||
| 5.00 | 1.58 | 3.65 | 2.62 | 1.64 | 0.00 | 0.00% | 0.52 | 0 | 1 | 5.85 | 0.97 | 0.05 | 0.00 | 12/4/2025 | 12/5/2025 4:00:02 PM EST |
| 5.50 | 0.19 | 4.25 | 2.22 | 2.15 | 0.00 | 0.00% | 0.40 | 0 | 108 | 12/1/2025 | EST | ||||
| 5.50 | 1.03 | 2.99 | 2.01 | 2.31 | 0.00 | 0.00% | 0.37 | 0 | 4 | 3.52 | 0.92 | 0.10 | -0.01 | 11/26/2025 | 12/5/2025 4:00:02 PM EST |
| 6.00 | 0.10 | 3.85 | 1.98 | 1.20 | 0.00 | 0.00% | 0.33 | 0 | 416 | 11/20/2025 | EST | ||||
| 6.00 | 1.05 | 1.65 | 1.35 | 1.43 | +0.07 | +5.15% | 0.23 | 1 | 173 | 1.53 | 0.83 | 0.17 | -0.01 | 12/5/2025 | 12/5/2025 4:00:02 PM EST |
| 6.50 | 0.96 | 1.90 | 1.43 | 1.80 | 0.00 | 0.00% | 0.22 | 0 | 1,927 | 11/24/2025 | EST | ||||
| 6.50 | 0.94 | 1.10 | 1.02 | 1.32 | 0.00 | 0.00% | 0.16 | 0 | 268 | 0.92 | 0.72 | 0.22 | -0.01 | 12/4/2025 | 12/5/2025 4:00:02 PM EST |
| 7.00 | 0.35 | 2.00 | 1.18 | 0.71 | 0.00 | 0.00% | 0.17 | 0 | 447 | 12/3/2025 | EST | ||||
| 7.00 | 0.66 | 0.71 | 0.69 | 0.73 | -0.40 | -35.40% | 0.10 | 319 | 549 | 0.85 | 0.60 | 0.25 | -0.02 | 12/5/2025 | 12/5/2025 4:00:02 PM EST |
| 7.50 | 0.33 | 0.87 | 0.60 | 0.60 | 0.00 | 0.00% | 0.08 | 0 | 554 | 12/2/2025 | EST | ||||
| 7.50 | 0.46 | 0.50 | 0.48 | 0.49 | -0.30 | -37.98% | 0.06 | 1,898 | 1,984 | 0.88 | 0.47 | 0.26 | -0.02 | 12/5/2025 | 12/5/2025 4:00:02 PM EST |
| 8.00 | 0.24 | 0.51 | 0.38 | 0.36 | -0.29 | -44.62% | 0.05 | 1 | 813 | 12/5/2025 | EST | ||||
| 8.00 | 0.32 | 0.34 | 0.33 | 0.32 | -0.25 | -43.86% | 0.04 | 1,302 | 2,484 | 0.90 | 0.36 | 0.24 | -0.01 | 12/5/2025 | 12/5/2025 4:00:02 PM EST |
| 8.50 | 0.04 | 0.39 | 0.22 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 338 | 12/3/2025 | EST | ||||
| 8.50 | 0.22 | 0.24 | 0.23 | 0.24 | -0.16 | -40.00% | 0.03 | 223 | 1,625 | 0.93 | 0.26 | 0.21 | -0.01 | 12/5/2025 | 12/5/2025 4:00:02 PM EST |
| 9.00 | 0.10 | 0.31 | 0.21 | 0.20 | +0.19 | +1,900.00% | 0.02 | 2 | 704 | 12/5/2025 | EST | ||||
| 9.00 | 0.15 | 0.17 | 0.16 | 0.15 | -0.17 | -53.13% | 0.02 | 440 | 2,351 | 0.96 | 0.18 | 0.17 | -0.01 | 12/5/2025 | 12/5/2025 4:00:02 PM EST |
| 9.50 | 0.05 | 0.75 | 0.40 | 0.15 | -0.17 | -53.13% | 0.04 | 16 | 3,118 | 12/5/2025 | EST | ||||
| 9.50 | 0.12 | 0.16 | 0.14 | 0.13 | -0.13 | -50.00% | 0.01 | 49 | 536 | 1.04 | 0.12 | 0.13 | -0.01 | 12/5/2025 | 12/5/2025 4:00:02 PM EST |
| 10.00 | 0.05 | 0.33 | 0.19 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 618 | 12/4/2025 | EST | ||||
| 10.00 | 0.10 | 0.11 | 0.11 | 0.10 | -0.08 | -44.45% | 0.01 | 584 | 1,545 | 1.07 | 0.08 | 0.09 | -0.01 | 12/5/2025 | 12/5/2025 4:00:02 PM EST |
| 10.50 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.04 | 0 | 212 | 11/20/2025 | EST | ||||
| 10.50 | 0.06 | 0.25 | 0.16 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 320 | 1.28 | 0.05 | 0.07 | 0.00 | 12/4/2025 | 12/5/2025 4:00:02 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 1,102 | 12/3/2025 | EST | ||||
| 11.00 | 0.06 | 0.19 | 0.13 | 0.08 | -0.04 | -33.34% | 0.01 | 22 | 457 | 1.32 | 0.03 | 0.05 | 0.00 | 12/5/2025 | 12/5/2025 4:00:02 PM EST |
| 11.50 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.03 | 0 | 70 | 11/20/2025 | EST | ||||
| 12.00 | 0.05 | 0.15 | 0.10 | 0.01 | -0.07 | -87.50% | 0.01 | 1 | 4,172 | 12/5/2025 | EST | ||||
| 12.00 | 0.01 | 0.27 | 0.14 | 0.05 | -0.02 | -28.58% | 0.01 | 2 | 1,018 | 1.43 | 0.01 | 0.02 | 0.00 | 12/5/2025 | 12/5/2025 4:00:02 PM EST |
| 12.50 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 231 | 12/4/2025 | EST | ||||
| 13.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 67 | 12/1/2025 | EST | ||||
| 13.00 | 0.01 | 0.30 | 0.16 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 88 | 1.62 | 0.00 | 0.01 | 0.00 | 12/1/2025 | 12/5/2025 4:00:02 PM EST |
| 14.00 | 0.00 | 0.75 | 0.38 | 0.19 | 0.00 | 0.00% | 0.03 | 0 | 90 | 12/2/2025 | EST | ||||
| 14.00 | 0.01 | 0.48 | 0.25 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.94 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/5/2025 4:00:02 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 373 | 11/19/2025 | EST | ||||
| 15.00 | 0.01 | 0.06 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 42 | 1.51 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/5/2025 4:00:02 PM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 12 | 12/4/2025 | EST | ||||
| 16.00 | 0.00 | 0.26 | 0.13 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 12/5/2025 4:00:02 PM EST |
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 2 | EST | |||||||
| 18.00 | 0.01 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 320 | 11/19/2025 | 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 | -0.23 | -95.84% | 0.01 | 1 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 4:00:02 PM EST |
| 2.00 | 0.00 | 0.22 | 0.11 | 0.01 | -0.25 | -96.16% | 0.06 | 1 | 1 | 2.42 | 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 | 2 | EST | |||||||
| 2.50 | 0.00 | 0.14 | 0.07 | % | 0.03 | 0 | 0 | 3.34 | 0.00 | 0.00 | 0.00 | 12/5/2025 4:00:02 PM EST | |||
| 2.50 | 0.00 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | EST | |||||||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 5.24 | 0.00 | 0.00 | 0.00 | 12/5/2025 4:00:02 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | EST | |||||||
| 3.50 | 0.00 | 0.75 | 0.38 | % | 0.11 | 0 | 0 | EST | |||||||
| 3.50 | 0.00 | 0.75 | 0.38 | % | 0.11 | 0 | 0 | 4.49 | 0.00 | 0.00 | 0.00 | 12/5/2025 4:00:02 PM EST | |||
| 4.00 | 0.00 | 0.95 | 0.48 | 0.02 | 0.00 | 0.00% | 0.12 | 0 | 16 | 4.40 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/5/2025 4:00:02 PM EST |
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 105 | EST | |||||||
| 4.50 | 0.00 | 0.24 | 0.12 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 120 | 2.02 | -0.01 | 0.02 | 0.00 | 12/2/2025 | 12/5/2025 4:00:02 PM EST |
| 4.50 | 0.02 | 0.08 | 0.05 | 0.02 | -0.08 | -80.00% | 0.01 | 11 | 770 | 12/5/2025 | EST | ||||
| 5.00 | 0.00 | 0.04 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 240 | 1.36 | -0.03 | 0.05 | 0.00 | 12/4/2025 | 12/5/2025 4:00:02 PM EST |
| 5.00 | 0.04 | 0.38 | 0.21 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 345 | 12/4/2025 | EST | ||||
| 5.50 | 0.05 | 0.07 | 0.06 | 0.07 | -0.03 | -30.00% | 0.01 | 6 | 217 | 0.87 | -0.08 | 0.10 | -0.01 | 12/5/2025 | 12/5/2025 4:00:02 PM EST |
| 5.50 | 0.07 | 0.10 | 0.09 | 0.10 | -0.02 | -16.67% | 0.02 | 20 | 432 | 12/5/2025 | EST | ||||
| 6.00 | 0.14 | 0.15 | 0.15 | 0.14 | 0.00 | 0.00% | 0.02 | 301 | 740 | 0.88 | -0.17 | 0.17 | -0.01 | 12/5/2025 | 12/5/2025 4:00:02 PM EST |
| 6.00 | 0.02 | 0.43 | 0.23 | 0.17 | -0.01 | -5.56% | 0.04 | 2 | 372 | 12/5/2025 | EST | ||||
| 6.50 | 0.29 | 0.31 | 0.30 | 0.30 | +0.03 | +11.12% | 0.05 | 104 | 715 | 0.90 | -0.28 | 0.22 | -0.01 | 12/5/2025 | 12/5/2025 4:00:02 PM EST |
| 6.50 | 0.21 | 0.30 | 0.26 | 0.21 | -0.04 | -16.00% | 0.04 | 1 | 156 | 12/5/2025 | EST | ||||
| 7.00 | 0.50 | 0.55 | 0.53 | 0.52 | +0.07 | +15.56% | 0.08 | 119 | 455 | 0.92 | -0.40 | 0.25 | -0.02 | 12/5/2025 | 12/5/2025 4:00:02 PM EST |
| 7.00 | 0.04 | 0.99 | 0.52 | 0.56 | 0.00 | 0.00% | 0.07 | 0 | 371 | 12/2/2025 | EST | ||||
| 7.50 | 0.79 | 0.85 | 0.82 | 0.80 | +0.12 | +17.65% | 0.11 | 96 | 2,987 | 0.95 | -0.53 | 0.26 | -0.02 | 12/5/2025 | 12/5/2025 4:00:02 PM EST |
| 7.50 | 0.18 | 0.93 | 0.56 | 0.60 | 0.00 | 0.00% | 0.07 | 0 | 451 | 12/4/2025 | EST | ||||
| 8.00 | 1.14 | 1.30 | 1.22 | 1.14 | +0.14 | +14.00% | 0.15 | 105 | 230 | 1.04 | -0.64 | 0.24 | -0.01 | 12/5/2025 | 12/5/2025 4:00:02 PM EST |
| 8.00 | 0.46 | 1.21 | 0.84 | 1.00 | 0.00 | 0.00% | 0.10 | 4 | 248 | 12/5/2025 | EST | ||||
| 8.50 | 1.53 | 1.69 | 1.61 | 1.55 | -0.18 | -10.41% | 0.19 | 11 | 36 | 1.20 | -0.74 | 0.21 | -0.01 | 12/5/2025 | 12/5/2025 4:00:02 PM EST |
| 8.50 | 1.10 | 3.45 | 2.28 | 2.03 | 0.00 | 0.00% | 0.27 | 0 | 340 | 12/3/2025 | EST | ||||
| 9.00 | 1.44 | 2.42 | 1.93 | 2.04 | 0.00 | 0.00% | 0.21 | 0 | 60 | 1.73 | -0.82 | 0.17 | -0.01 | 12/4/2025 | 12/5/2025 4:00:02 PM EST |
| 9.00 | 1.20 | 3.85 | 2.53 | 2.01 | 0.00 | 0.00% | 0.28 | 0 | 137 | 11/24/2025 | EST | ||||
| 9.50 | 1.70 | 2.84 | 2.27 | 2.53 | 0.00 | 0.00% | 0.24 | 0 | 50 | 1.77 | -0.88 | 0.13 | -0.01 | 12/1/2025 | 12/5/2025 4:00:02 PM EST |
| 9.50 | 0.28 | 4.30 | 2.29 | 2.54 | 0.00 | 0.00% | 0.24 | 0 | 84 | 11/19/2025 | EST | ||||
| 10.00 | 1.68 | 3.60 | 2.64 | 2.75 | 0.00 | 0.00% | 0.26 | 0 | 10 | 2.34 | -0.92 | 0.09 | -0.01 | 11/25/2025 | 12/5/2025 4:00:02 PM EST |
| 10.00 | 0.74 | 3.05 | 1.90 | 2.72 | 0.00 | 0.00% | 0.19 | 0 | 386 | 12/2/2025 | EST | ||||
| 10.50 | 2.70 | 3.65 | 3.18 | 3.20 | 0.00 | 0.00% | 0.30 | 0 | 103 | 1.71 | -0.95 | 0.07 | 0.00 | 11/25/2025 | 12/5/2025 4:00:02 PM EST |
| 10.50 | 1.22 | 5.15 | 3.19 | 3.60 | 0.00 | 0.00% | 0.30 | 0 | 35 | 11/19/2025 | EST | ||||
| 11.00 | 1.79 | 5.70 | 3.75 | 3.80 | 0.00 | 0.00% | 0.34 | 0 | 1 | 4.25 | -0.97 | 0.05 | 0.00 | 12/1/2025 | 12/5/2025 4:00:02 PM EST |
| 11.00 | 2.75 | 5.75 | 4.25 | % | 0.39 | 0 | 5 | EST | |||||||
| 11.50 | 3.35 | 4.55 | 3.95 | % | 0.34 | 0 | 8 | EST | |||||||
| 12.00 | 3.75 | 6.70 | 5.23 | % | 0.44 | 0 | 0 | 4.50 | -0.99 | 0.02 | 0.00 | 12/5/2025 4:00:02 PM EST | |||
| 12.00 | 2.66 | 6.55 | 4.61 | % | 0.38 | 0 | 0 | EST | |||||||
| 12.50 | 4.30 | 7.25 | 5.78 | % | 0.46 | 0 | 5 | EST | |||||||
| 13.00 | 3.60 | 7.55 | 5.58 | % | 0.43 | 0 | 0 | EST | |||||||
| 13.00 | 4.80 | 7.65 | 6.23 | % | 0.48 | 0 | 0 | 4.64 | -1.00 | 0.01 | 0.00 | 12/5/2025 4:00:02 PM EST | |||
| 14.00 | 4.60 | 8.50 | 6.55 | % | 0.47 | 0 | 0 | EST | |||||||
| 14.00 | 5.80 | 8.65 | 7.23 | 6.73 | 0.00 | 0.00% | 0.52 | 0 | 0 | 4.84 | -1.00 | 0.00 | 0.00 | 12/4/2025 | 12/5/2025 4:00:02 PM EST |
| 15.00 | 5.60 | 9.50 | 7.55 | % | 0.50 | 0 | 0 | EST | |||||||
| 15.00 | 6.80 | 9.65 | 8.23 | % | 0.55 | 0 | 0 | 5.02 | -1.00 | 0.00 | 0.00 | 12/5/2025 4:00:02 PM EST | |||
| 16.00 | 6.60 | 10.50 | 8.55 | % | 0.53 | 0 | 0 | EST | |||||||
| 16.00 | 7.80 | 10.65 | 9.23 | % | 0.58 | 0 | 0 | 5.18 | -1.00 | 0.00 | 0.00 | 12/5/2025 4:00:02 PM EST | |||
| 17.00 | 7.60 | 11.25 | 9.43 | % | 0.55 | 0 | 0 | EST | |||||||
| 18.00 | 8.60 | 11.10 | 9.85 | % | 0.55 | 0 | 0 | EST |