Options Chain for OPENDOOR TECHNOLOGIES INC COM (OPEN) - $7.69 as of 11/25/2025 10:55:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 6.00 | 7.50 | 6.75 | % | 6.75 | 0 | 1 | EST | |||||||
| 1.00 | 6.05 | 7.55 | 6.80 | 6.99 | 0.00 | 0.00% | 6.80 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 11/25/2025 9:58:58 AM EST |
| 2.00 | 4.55 | 7.00 | 5.78 | % | 2.89 | 0 | 1 | EST | |||||||
| 2.00 | 5.00 | 6.60 | 5.80 | 6.06 | 0.00 | 0.00% | 2.90 | 0 | 0 | 8.49 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 11/25/2025 9:58:58 AM EST |
| 2.50 | 4.65 | 7.50 | 6.08 | % | 2.43 | 0 | 7 | EST | |||||||
| 2.50 | 4.50 | 5.90 | 5.20 | 5.95 | 0.00 | 0.00% | 2.08 | 0 | 0 | 5.77 | 1.00 | 0.00 | 0.00 | 11/12/2025 | 11/25/2025 9:58:58 AM EST |
| 3.00 | 3.65 | 5.85 | 4.75 | % | 1.58 | 0 | 3 | EST | |||||||
| 3.00 | 4.05 | 5.45 | 4.75 | 4.52 | 0.00 | 0.00% | 1.58 | 0 | 0 | 5.26 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 11/25/2025 9:58:58 AM EST |
| 3.50 | 3.15 | 5.35 | 4.25 | % | 1.21 | 0 | 14 | EST | |||||||
| 3.50 | 3.55 | 4.90 | 4.23 | 5.00 | 0.00 | 0.00% | 1.21 | 0 | 0 | 4.25 | 1.00 | 0.00 | 0.00 | 11/11/2025 | 11/25/2025 9:58:58 AM EST |
| 4.00 | 2.65 | 4.85 | 3.75 | % | 0.94 | 0 | 161 | EST | |||||||
| 4.00 | 3.10 | 4.60 | 3.85 | 3.64 | 0.00 | 0.00% | 0.96 | 0 | 50 | 4.60 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 11/25/2025 9:58:58 AM EST |
| 4.50 | 2.15 | 4.35 | 3.25 | % | 0.72 | 0 | 117 | EST | |||||||
| 4.50 | 2.63 | 3.95 | 3.29 | 3.50 | 0.00 | 0.00% | 0.73 | 0 | 1 | 3.37 | 0.99 | 0.01 | 0.00 | 11/24/2025 | 11/25/2025 9:58:58 AM EST |
| 5.00 | 2.15 | 5.25 | 3.70 | 2.60 | 0.00 | 0.00% | 0.74 | 0 | 228 | 11/24/2025 | EST | ||||
| 5.00 | 2.13 | 3.25 | 2.69 | 1.61 | 0.00 | 0.00% | 0.54 | 0 | 5 | 2.89 | 0.98 | 0.02 | -0.01 | 11/24/2025 | 11/25/2025 9:58:58 AM EST |
| 5.50 | 1.41 | 3.15 | 2.28 | 1.30 | 0.00 | 0.00% | 0.41 | 0 | 70 | 11/20/2025 | EST | ||||
| 5.50 | 2.16 | 2.72 | 2.44 | 2.28 | 0.00 | 0.00% | 0.44 | 0 | 10 | 2.34 | 0.95 | 0.05 | -0.01 | 11/24/2025 | 11/25/2025 9:58:58 AM EST |
| 6.00 | 0.96 | 2.70 | 1.83 | 1.84 | 0.00 | 0.00% | 0.30 | 0 | 264 | 11/24/2025 | EST | ||||
| 6.00 | 1.76 | 2.04 | 1.90 | 1.90 | +0.20 | +11.77% | 0.32 | 7 | 62 | 1.07 | 0.91 | 0.09 | -0.02 | 11/25/2025 | 11/25/2025 9:58:58 AM EST |
| 6.50 | 1.20 | 2.00 | 1.60 | 1.20 | -0.20 | -14.29% | 0.25 | 2 | 305 | 11/25/2025 | EST | ||||
| 6.50 | 1.28 | 1.54 | 1.41 | 1.38 | -0.18 | -11.54% | 0.22 | 28 | 725 | 1.26 | 0.84 | 0.13 | -0.02 | 11/25/2025 | 11/25/2025 9:58:58 AM EST |
| 7.00 | 0.99 | 1.40 | 1.20 | 1.40 | +0.10 | +7.70% | 0.17 | 4 | 889 | 11/25/2025 | EST | ||||
| 7.00 | 0.96 | 1.16 | 1.06 | 1.01 | 0.00 | 0.00% | 0.15 | 418 | 2,029 | 1.20 | 0.76 | 0.18 | -0.03 | 11/25/2025 | 11/25/2025 9:58:58 AM EST |
| 7.50 | 0.38 | 1.04 | 0.71 | 0.80 | -0.20 | -20.00% | 0.09 | 7 | 2,614 | 11/25/2025 | EST | ||||
| 7.50 | 0.78 | 0.83 | 0.81 | 0.74 | -0.07 | -8.65% | 0.11 | 396 | 1,953 | 1.16 | 0.65 | 0.21 | -0.03 | 11/25/2025 | 11/25/2025 9:58:58 AM EST |
| 8.00 | 0.44 | 0.83 | 0.64 | 0.64 | +0.04 | +6.67% | 0.08 | 54 | 1,670 | 11/25/2025 | EST | ||||
| 8.00 | 0.56 | 0.58 | 0.57 | 0.54 | -0.01 | -1.82% | 0.07 | 1,017 | 4,591 | 1.17 | 0.53 | 0.23 | -0.04 | 11/25/2025 | 11/25/2025 9:58:58 AM EST |
| 8.50 | 0.09 | 0.69 | 0.39 | 0.08 | -0.37 | -82.23% | 0.05 | 9 | 1,639 | 11/25/2025 | EST | ||||
| 8.50 | 0.37 | 0.40 | 0.39 | 0.37 | 0.00 | 0.00% | 0.05 | 624 | 4,069 | 1.24 | 0.42 | 0.23 | -0.03 | 11/25/2025 | 11/25/2025 9:58:58 AM EST |
| 9.00 | 0.10 | 0.50 | 0.30 | 0.25 | 0.00 | 0.00% | 0.03 | 62 | 2,720 | 11/25/2025 | EST | ||||
| 9.00 | 0.25 | 0.27 | 0.26 | 0.27 | +0.04 | +17.40% | 0.03 | 676 | 4,353 | 1.23 | 0.32 | 0.21 | -0.03 | 11/25/2025 | 11/25/2025 9:58:58 AM EST |
| 9.50 | 0.01 | 0.40 | 0.21 | 0.21 | -0.02 | -8.70% | 0.02 | 2 | 2,710 | 11/25/2025 | EST | ||||
| 9.50 | 0.16 | 0.19 | 0.18 | 0.18 | -0.01 | -5.27% | 0.02 | 286 | 2,705 | 1.27 | 0.23 | 0.18 | -0.03 | 11/25/2025 | 11/25/2025 9:58:58 AM EST |
| 10.00 | 0.06 | 0.25 | 0.16 | 0.15 | +0.04 | +36.37% | 0.02 | 23 | 5,153 | 11/25/2025 | EST | ||||
| 10.00 | 0.12 | 0.14 | 0.13 | 0.12 | -0.03 | -20.00% | 0.01 | 4,829 | 5,381 | 1.29 | 0.16 | 0.15 | -0.02 | 11/25/2025 | 11/25/2025 9:58:58 AM EST |
| 10.50 | 0.01 | 0.25 | 0.13 | 0.07 | +0.01 | +16.67% | 0.01 | 5 | 875 | 11/25/2025 | EST | ||||
| 10.50 | 0.05 | 0.10 | 0.08 | 0.09 | 0.00 | 0.00% | 0.01 | 322 | 1,335 | 1.32 | 0.11 | 0.11 | -0.02 | 11/25/2025 | 11/25/2025 9:58:58 AM EST |
| 11.00 | 0.01 | 0.27 | 0.14 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 693 | 11/24/2025 | EST | ||||
| 11.00 | 0.05 | 0.08 | 0.07 | 0.08 | +0.02 | +33.34% | 0.01 | 18 | 42 | 1.28 | 0.06 | 0.08 | -0.01 | 11/25/2025 | 11/25/2025 9:58:58 AM EST |
| 11.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 144 | 11/21/2025 | EST | ||||
| 11.50 | 0.02 | 0.08 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.34 | 0.04 | 0.06 | -0.01 | 11/24/2025 | 11/25/2025 9:58:58 AM EST |
| 12.00 | 0.01 | 0.15 | 0.08 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 1,786 | 11/24/2025 | EST | ||||
| 12.00 | 0.02 | 0.04 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 11 | 1,824 | 1.37 | 0.03 | 0.04 | 0.00 | 11/25/2025 | 11/25/2025 9:58:58 AM EST |
| 12.50 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 363 | 11/21/2025 | EST | ||||
| 12.50 | 0.00 | 0.12 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.75 | 0.02 | 0.03 | 0.00 | 11/24/2025 | 11/25/2025 9:58:58 AM 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 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 205 | 11/20/2025 | 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 | ||||
| 16.00 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.02 | 0 | 1 | 11/18/2025 | 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 | 11/25/2025 9:58:58 AM EST |
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 1 | EST | |||||||
| 2.00 | 0.00 | 0.01 | 0.01 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/25/2025 9:58:58 AM EST |
| 2.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 11/25/2025 9:58:58 AM EST | |||
| 2.50 | 0.00 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | EST | |||||||
| 3.00 | 0.00 | 0.01 | 0.01 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/25/2025 9:58:58 AM EST |
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 11 | EST | |||||||
| 3.50 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/25/2025 9:58:58 AM EST |
| 3.50 | 0.00 | 0.75 | 0.38 | % | 0.11 | 0 | 173 | EST | |||||||
| 4.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 562 | 324 | 1.92 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/25/2025 9:58:58 AM EST |
| 4.00 | 0.00 | 0.04 | 0.02 | 0.07 | % | 0.01 | 1 | 711 | 11/25/2025 | EST | |||||
| 4.50 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 624 | 445 | 1.72 | -0.01 | 0.01 | 0.00 | 11/25/2025 | 11/25/2025 9:58:58 AM EST |
| 4.50 | 0.00 | 0.07 | 0.04 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 1,060 | 11/24/2025 | EST | ||||
| 5.00 | 0.02 | 0.07 | 0.05 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 691 | 1.65 | -0.02 | 0.02 | -0.01 | 11/24/2025 | 11/25/2025 9:58:58 AM EST |
| 5.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.08 | 0 | 1,284 | 11/24/2025 | EST | ||||
| 5.50 | 0.04 | 0.05 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 3 | 863 | 1.45 | -0.05 | 0.05 | -0.01 | 11/25/2025 | 11/25/2025 9:58:58 AM EST |
| 5.50 | 0.00 | 0.23 | 0.12 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 489 | 11/24/2025 | EST | ||||
| 6.00 | 0.03 | 0.20 | 0.12 | 0.05 | -0.03 | -37.50% | 0.02 | 6 | 3,017 | 11/25/2025 | EST | ||||
| 6.00 | 0.07 | 0.11 | 0.09 | 0.08 | 0.00 | 0.00% | 0.01 | 22 | 533 | 1.30 | -0.09 | 0.09 | -0.02 | 11/25/2025 | 11/25/2025 9:58:58 AM EST |
| 6.50 | 0.14 | 0.18 | 0.16 | 0.15 | +0.02 | +15.39% | 0.02 | 135 | 1,791 | 1.20 | -0.16 | 0.13 | -0.02 | 11/25/2025 | 11/25/2025 9:58:58 AM EST |
| 6.50 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.06 | 0 | 707 | 11/24/2025 | EST | ||||
| 7.00 | 0.25 | 0.30 | 0.28 | 0.27 | -0.01 | -3.58% | 0.04 | 239 | 4,966 | 1.22 | -0.24 | 0.18 | -0.03 | 11/25/2025 | 11/25/2025 9:58:58 AM EST |
| 7.00 | 0.15 | 0.42 | 0.29 | 0.38 | 0.00 | 0.00% | 0.04 | 0 | 1,479 | 11/24/2025 | EST | ||||
| 7.50 | 0.44 | 0.47 | 0.46 | 0.46 | -0.02 | -4.17% | 0.06 | 217 | 4,482 | 1.23 | -0.35 | 0.21 | -0.03 | 11/25/2025 | 11/25/2025 9:58:58 AM EST |
| 7.50 | 0.30 | 0.60 | 0.45 | 0.72 | 0.00 | 0.00% | 0.06 | 0 | 1,546 | 11/24/2025 | EST | ||||
| 8.00 | 0.68 | 0.74 | 0.71 | 0.74 | -0.05 | -6.33% | 0.09 | 55 | 304 | 1.23 | -0.47 | 0.23 | -0.04 | 11/25/2025 | 11/25/2025 9:58:58 AM EST |
| 8.00 | 0.47 | 1.15 | 0.81 | 0.60 | 0.00 | 0.00% | 0.10 | 103 | 2,105 | 11/25/2025 | EST | ||||
| 8.50 | 1.01 | 1.07 | 1.04 | 1.09 | -0.11 | -9.17% | 0.12 | 25 | 141 | 1.61 | -0.58 | 0.23 | -0.03 | 11/25/2025 | 11/25/2025 9:58:58 AM EST |
| 8.50 | 0.75 | 1.49 | 1.12 | 1.12 | +0.34 | +43.59% | 0.13 | 50 | 1,002 | 11/25/2025 | EST | ||||
| 9.00 | 1.31 | 1.58 | 1.45 | 1.43 | +0.07 | +5.15% | 0.16 | 8 | 13 | 1.26 | -0.68 | 0.21 | -0.03 | 11/25/2025 | 11/25/2025 9:58:58 AM EST |
| 9.00 | 1.29 | 1.87 | 1.58 | 1.65 | 0.00 | 0.00% | 0.18 | 0 | 360 | 11/24/2025 | EST | ||||
| 9.50 | 1.62 | 2.40 | 2.01 | 1.94 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.75 | -0.77 | 0.18 | -0.03 | 11/17/2025 | 11/25/2025 9:58:58 AM EST |
| 9.50 | 1.30 | 2.79 | 2.05 | 2.60 | 0.00 | 0.00% | 0.22 | 0 | 138 | 11/20/2025 | EST | ||||
| 10.00 | 2.01 | 3.10 | 2.56 | 2.36 | +0.17 | +7.77% | 0.26 | 2 | 50 | 3.28 | -0.84 | 0.15 | -0.02 | 11/25/2025 | 11/25/2025 9:58:58 AM EST |
| 10.00 | 1.50 | 3.25 | 2.38 | 3.60 | 0.00 | 0.00% | 0.24 | 0 | 400 | 11/20/2025 | EST | ||||
| 10.50 | 1.75 | 3.95 | 2.85 | % | 0.27 | 0 | 53 | EST | |||||||
| 10.50 | 2.35 | 3.55 | 2.95 | 2.55 | 0.00 | 0.00% | 0.28 | 0 | 0 | 3.41 | -0.89 | 0.11 | -0.02 | 11/14/2025 | 11/25/2025 9:58:58 AM EST |
| 11.00 | 2.65 | 4.40 | 3.53 | 2.96 | 0.00 | 0.00% | 0.32 | 0 | 0 | 3.90 | -0.94 | 0.08 | -0.01 | 11/14/2025 | 11/25/2025 9:58:58 AM EST |
| 11.00 | 2.70 | 3.90 | 3.30 | 4.00 | 0.00 | 0.00% | 0.30 | 0 | 139 | 11/19/2025 | EST | ||||
| 11.50 | 1.49 | 4.40 | 2.95 | % | 0.26 | 0 | 76 | EST | |||||||
| 11.50 | 3.10 | 4.70 | 3.90 | 3.55 | 0.00 | 0.00% | 0.34 | 0 | 0 | 3.71 | -0.96 | 0.06 | -0.01 | 11/14/2025 | 11/25/2025 9:58:58 AM EST |
| 12.00 | 3.60 | 5.20 | 4.40 | 4.70 | 0.00 | 0.00% | 0.37 | 0 | 0 | 3.88 | -0.97 | 0.04 | 0.00 | 10/31/2025 | 11/25/2025 9:58:58 AM EST |
| 12.00 | 1.98 | 4.90 | 3.44 | % | 0.29 | 0 | 152 | EST | |||||||
| 12.50 | 2.47 | 5.40 | 3.94 | % | 0.32 | 0 | 0 | EST | |||||||
| 12.50 | 4.30 | 5.70 | 5.00 | % | 0.40 | 0 | 0 | 4.05 | -0.98 | 0.03 | 0.00 | 11/25/2025 9:58:58 AM EST | |||
| 13.00 | 4.20 | 6.40 | 5.30 | % | 0.41 | 0 | 0 | EST | |||||||
| 13.50 | 5.00 | 6.50 | 5.75 | % | 0.43 | 0 | 0 | EST | |||||||
| 14.00 | 5.50 | 7.00 | 6.25 | % | 0.45 | 0 | 105 | EST | |||||||
| 14.50 | 6.05 | 7.50 | 6.78 | % | 0.47 | 0 | 0 | EST | |||||||
| 15.00 | 6.50 | 8.00 | 7.25 | 7.90 | 0.00 | 0.00% | 0.48 | 0 | 50 | 11/20/2025 | EST | ||||
| 16.00 | 7.50 | 9.00 | 8.25 | % | 0.52 | 0 | 0 | EST | |||||||
| 17.00 | 8.05 | 10.50 | 9.28 | % | 0.55 | 0 | 0 | EST | |||||||
| 18.00 | 9.50 | 11.00 | 10.25 | % | 0.57 | 0 | 0 | EST |