Options Chain for OPENDOOR TECHNOLOGIES INC COM (OPEN) - $5.83 as of 12/29/2025 8:31:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 5.15 | 7.90 | 6.53 | 5.60 | 0.00 | 0.00% | 13.06 | 0 | 726 | 12/26/2025 | EST | ||||
| 1.00 | 2.50 | 5.20 | 3.85 | 5.15 | 0.00 | 0.00% | 3.85 | 0 | 1,446 | 12/26/2025 | EST | ||||
| 1.00 | 4.50 | 5.40 | 4.95 | 5.50 | 0.00 | 0.00% | 4.95 | 0 | 6 | 6.78 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 12/29/2025 3:59:49 PM EST |
| 1.50 | 2.00 | 5.45 | 3.73 | 4.30 | -0.67 | -13.49% | 2.49 | 1 | 2,298 | 12/29/2025 | EST | ||||
| 2.00 | 1.75 | 4.80 | 3.28 | 3.95 | -0.10 | -2.47% | 1.64 | 53 | 7,257 | 12/29/2025 | EST | ||||
| 2.00 | 3.35 | 4.15 | 3.75 | 4.65 | 0.00 | 0.00% | 1.88 | 0 | 91 | 2.98 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/29/2025 3:59:49 PM EST |
| 2.50 | 3.20 | 3.60 | 3.40 | 3.44 | -0.11 | -3.10% | 1.36 | 50 | 2,346 | 12/29/2025 | EST | ||||
| 3.00 | 2.73 | 3.25 | 2.99 | 2.90 | -0.24 | -7.65% | 1.00 | 3 | 4,068 | 12/29/2025 | EST | ||||
| 3.00 | 2.53 | 3.15 | 2.84 | 2.96 | -0.64 | -17.78% | 0.95 | 1 | 8 | 1.99 | 0.98 | 0.02 | 0.00 | 12/29/2025 | 12/29/2025 3:59:49 PM EST |
| 3.50 | 2.25 | 2.76 | 2.51 | 2.50 | -0.21 | -7.75% | 0.72 | 13 | 3,158 | 12/29/2025 | EST | ||||
| 4.00 | 1.85 | 2.23 | 2.04 | 2.04 | -0.16 | -7.28% | 0.51 | 1 | 8,716 | 12/29/2025 | EST | ||||
| 4.00 | 1.93 | 2.10 | 2.02 | 1.93 | -0.32 | -14.23% | 0.51 | 26 | 305 | 1.03 | 0.91 | 0.09 | 0.00 | 12/29/2025 | 12/29/2025 3:59:49 PM EST |
| 4.50 | 1.43 | 1.86 | 1.65 | 1.93 | 0.00 | 0.00% | 0.37 | 0 | 1,397 | 12/26/2025 | EST | ||||
| 5.00 | 0.90 | 1.49 | 1.20 | 1.20 | -0.20 | -14.29% | 0.24 | 6 | 8,035 | 12/29/2025 | EST | ||||
| 5.00 | 1.16 | 1.34 | 1.25 | 1.22 | -0.13 | -9.63% | 0.25 | 98 | 1,061 | 0.92 | 0.74 | 0.17 | -0.01 | 12/29/2025 | 12/29/2025 3:59:49 PM EST |
| 5.50 | 0.75 | 1.17 | 0.96 | 0.96 | -0.24 | -20.00% | 0.17 | 1 | 1,531 | 12/29/2025 | EST | ||||
| 6.00 | 0.55 | 0.80 | 0.68 | 0.68 | -0.12 | -15.00% | 0.11 | 20 | 5,578 | 12/29/2025 | EST | ||||
| 6.00 | 0.66 | 0.72 | 0.69 | 0.70 | -0.10 | -12.50% | 0.11 | 2,566 | 1,827 | 0.85 | 0.54 | 0.21 | -0.01 | 12/29/2025 | 12/29/2025 3:59:49 PM EST |
| 7.00 | 0.35 | 0.48 | 0.42 | 0.35 | -0.15 | -30.00% | 0.06 | 3 | 17,106 | 12/29/2025 | EST | ||||
| 7.00 | 0.40 | 0.43 | 0.42 | 0.41 | -0.07 | -14.59% | 0.06 | 1,835 | 8,537 | 0.90 | 0.36 | 0.19 | -0.01 | 12/29/2025 | 12/29/2025 3:59:49 PM EST |
| 8.00 | 0.11 | 0.30 | 0.21 | 0.20 | -0.07 | -25.93% | 0.03 | 3 | 10,971 | 12/29/2025 | EST | ||||
| 8.00 | 0.25 | 0.27 | 0.26 | 0.27 | -0.03 | -10.00% | 0.03 | 644 | 8,457 | 0.95 | 0.24 | 0.15 | -0.01 | 12/29/2025 | 12/29/2025 3:59:49 PM EST |
| 9.00 | 0.13 | 0.19 | 0.16 | 0.17 | -0.04 | -19.05% | 0.02 | 610 | 5,070 | 0.97 | 0.16 | 0.12 | -0.01 | 12/29/2025 | 12/29/2025 3:59:49 PM EST |
| 9.00 | 0.15 | 0.20 | 0.18 | 0.10 | -0.06 | -37.50% | 0.02 | 176 | 12,806 | 12/29/2025 | EST | ||||
| 10.00 | 0.12 | 0.14 | 0.13 | 0.12 | -0.04 | -25.00% | 0.01 | 2,215 | 14,737 | 1.06 | 0.11 | 0.09 | 0.00 | 12/29/2025 | 12/29/2025 3:59:49 PM EST |
| 10.00 | 0.01 | 0.10 | 0.06 | 0.10 | -0.03 | -23.08% | 0.01 | 195 | 26,985 | 12/29/2025 | EST | ||||
| 11.00 | 0.00 | 0.16 | 0.08 | 0.08 | 0.00 | 0.00% | 0.01 | 20 | 5,501 | 12/29/2025 | EST | ||||
| 11.00 | 0.07 | 0.10 | 0.09 | 0.10 | -0.02 | -16.67% | 0.01 | 91 | 6,157 | 1.07 | 0.08 | 0.06 | 0.00 | 12/29/2025 | 12/29/2025 3:59:49 PM EST |
| 12.00 | 0.02 | 0.13 | 0.08 | 0.09 | +0.04 | +80.00% | 0.01 | 8 | 4,094 | 12/29/2025 | EST | ||||
| 12.00 | 0.01 | 0.15 | 0.08 | 0.08 | -0.01 | -11.12% | 0.01 | 16 | 3,847 | 1.08 | 0.06 | 0.05 | 0.00 | 12/29/2025 | 12/29/2025 3:59:49 PM EST |
| 13.00 | 0.00 | 0.10 | 0.05 | 0.05 | +0.03 | +150.00% | 0.00 | 67 | 10,945 | 12/29/2025 | EST | ||||
| 13.00 | 0.06 | 0.08 | 0.07 | 0.06 | -0.02 | -25.00% | 0.01 | 33 | 14,488 | 1.22 | 0.04 | 0.03 | 0.00 | 12/29/2025 | 12/29/2025 3:59:49 PM EST |
| 14.00 | 0.00 | 0.10 | 0.05 | 0.07 | -0.03 | -30.00% | 0.00 | 21 | 1,481 | 12/29/2025 | EST | ||||
| 14.00 | 0.00 | 0.24 | 0.12 | 0.07 | 0.00 | 0.00% | 0.01 | 2 | 284 | 1.71 | 0.01 | 0.01 | 0.00 | 12/29/2025 | 12/29/2025 3:59:49 PM EST |
| 15.00 | 0.00 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 4 | 9,195 | 12/29/2025 | EST | ||||
| 15.00 | 0.02 | 0.10 | 0.06 | 0.10 | +0.04 | +66.67% | 0.00 | 7 | 1,306 | 1.31 | 0.01 | 0.01 | 0.00 | 12/29/2025 | 12/29/2025 3:59:49 PM EST |
| 16.00 | 0.01 | 0.22 | 0.12 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 806 | 12/26/2025 | EST | ||||
| 16.00 | 0.00 | 0.08 | 0.04 | 0.03 | -0.05 | -62.50% | 0.00 | 4 | 472 | 1.49 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 3:59:49 PM EST |
| 17.00 | 0.00 | 0.21 | 0.11 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 1,484 | 12/26/2025 | EST | ||||
| 18.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,027 | 12/19/2025 | EST | ||||
| 19.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.01 | 1 | 356 | 12/29/2025 | EST | ||||
| 20.00 | 0.02 | 0.14 | 0.08 | 0.02 | -0.02 | -50.00% | 0.00 | 21 | 5,180 | 12/29/2025 | EST | ||||
| 21.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 30 | 14,441 | 12/29/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.02 | 400 | 3,261 | 12/29/2025 | EST | ||||
| 1.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 8 | 2.15 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/29/2025 3:59:49 PM EST |
| 1.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 14,646 | 12/16/2025 | EST | ||||
| 1.50 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 10,911 | 12/17/2025 | EST | ||||
| 2.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 13,425 | 12/23/2025 | EST | ||||
| 2.00 | 0.01 | 0.04 | 0.03 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 1,271 | 1.51 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/29/2025 3:59:49 PM EST |
| 2.50 | 0.01 | 0.10 | 0.06 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 4,076 | 12/22/2025 | EST | ||||
| 3.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.03 | -50.00% | 0.01 | 10 | 628 | 1.16 | -0.02 | 0.02 | 0.00 | 12/29/2025 | 12/29/2025 3:59:49 PM EST |
| 3.00 | 0.01 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 2,876 | 12/26/2025 | EST | ||||
| 3.50 | 0.02 | 0.23 | 0.13 | 0.12 | 0.00 | 0.00% | 0.04 | 0 | 1,256 | 12/19/2025 | EST | ||||
| 4.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.04 | -44.45% | 0.01 | 11 | 8,698 | 12/29/2025 | EST | ||||
| 4.00 | 0.07 | 0.15 | 0.11 | 0.10 | +0.02 | +25.00% | 0.03 | 298 | 1,746 | 0.90 | -0.09 | 0.09 | 0.00 | 12/29/2025 | 12/29/2025 3:59:49 PM EST |
| 4.50 | 0.05 | 0.27 | 0.16 | 0.22 | +0.07 | +46.67% | 0.04 | 22 | 1,379 | 12/29/2025 | EST | ||||
| 5.00 | 0.25 | 0.40 | 0.33 | 0.29 | +0.14 | +93.34% | 0.07 | 28 | 3,384 | 12/29/2025 | EST | ||||
| 5.00 | 0.30 | 0.35 | 0.33 | 0.32 | +0.04 | +14.29% | 0.07 | 958 | 1,758 | 0.82 | -0.26 | 0.17 | -0.01 | 12/29/2025 | 12/29/2025 3:59:49 PM EST |
| 5.50 | 0.32 | 0.55 | 0.44 | 0.49 | +0.07 | +16.67% | 0.08 | 50 | 1,504 | 12/29/2025 | EST | ||||
| 6.00 | 0.70 | 0.90 | 0.80 | 0.77 | +0.12 | +18.47% | 0.13 | 239 | 2,381 | 12/29/2025 | EST | ||||
| 6.00 | 0.80 | 0.85 | 0.83 | 0.84 | +0.12 | +16.67% | 0.14 | 576 | 5,485 | 0.84 | -0.46 | 0.21 | -0.01 | 12/29/2025 | 12/29/2025 3:59:49 PM EST |
| 7.00 | 1.29 | 1.59 | 1.44 | 1.29 | +0.01 | +0.79% | 0.21 | 20 | 2,114 | 12/29/2025 | EST | ||||
| 7.00 | 1.53 | 1.64 | 1.59 | 1.56 | +0.16 | +11.43% | 0.23 | 539 | 2,915 | 0.94 | -0.64 | 0.19 | -0.01 | 12/29/2025 | 12/29/2025 3:59:49 PM EST |
| 8.00 | 1.99 | 2.65 | 2.32 | 2.16 | +0.08 | +3.85% | 0.29 | 5 | 3,059 | 12/29/2025 | EST | ||||
| 8.00 | 2.04 | 2.77 | 2.41 | 2.31 | +0.19 | +8.97% | 0.30 | 254 | 1,230 | 1.43 | -0.76 | 0.15 | -0.01 | 12/29/2025 | 12/29/2025 3:59:49 PM EST |
| 9.00 | 2.90 | 3.40 | 3.15 | 3.15 | +0.25 | +8.63% | 0.35 | 11 | 5,437 | 12/29/2025 | EST | ||||
| 9.00 | 3.15 | 3.45 | 3.30 | 3.29 | +0.20 | +6.48% | 0.37 | 34 | 279 | 1.22 | -0.84 | 0.12 | -0.01 | 12/29/2025 | 12/29/2025 3:59:49 PM EST |
| 10.00 | 3.85 | 4.40 | 4.13 | 4.00 | 0.00 | 0.00% | 0.41 | 2 | 3,689 | 12/29/2025 | EST | ||||
| 10.00 | 3.95 | 4.80 | 4.38 | 3.90 | 0.00 | 0.00% | 0.44 | 0 | 71 | 1.86 | -0.89 | 0.09 | 0.00 | 12/24/2025 | 12/29/2025 3:59:49 PM EST |
| 11.00 | 4.80 | 5.35 | 5.08 | 4.45 | 0.00 | 0.00% | 0.46 | 0 | 4,746 | 12/17/2025 | EST | ||||
| 11.00 | 4.95 | 6.05 | 5.50 | 4.15 | 0.00 | 0.00% | 0.50 | 0 | 12 | 2.33 | -0.92 | 0.06 | 0.00 | 12/10/2025 | 12/29/2025 3:59:49 PM EST |
| 12.00 | 5.80 | 6.35 | 6.08 | 6.07 | +0.74 | +13.89% | 0.51 | 5 | 804 | 12/29/2025 | EST | ||||
| 12.00 | 5.90 | 7.05 | 6.48 | 5.50 | 0.00 | 0.00% | 0.54 | 0 | 6 | 2.47 | -0.94 | 0.05 | 0.00 | 12/22/2025 | 12/29/2025 3:59:49 PM EST |
| 13.00 | 6.80 | 7.35 | 7.08 | 6.92 | 0.00 | 0.00% | 0.54 | 0 | 247 | 12/26/2025 | EST | ||||
| 13.00 | 6.85 | 8.50 | 7.68 | 6.00 | 0.00 | 0.00% | 0.59 | 0 | 0 | 3.12 | -0.96 | 0.03 | 0.00 | 11/17/2025 | 12/29/2025 3:59:49 PM EST |
| 14.00 | 7.80 | 8.35 | 8.08 | % | 0.58 | 0 | 311 | EST | |||||||
| 14.00 | 7.85 | 9.05 | 8.45 | 6.40 | 0.00 | 0.00% | 0.60 | 0 | 0 | 2.71 | -0.99 | 0.01 | 0.00 | 11/13/2025 | 12/29/2025 3:59:49 PM EST |
| 15.00 | 7.65 | 11.50 | 9.58 | 8.60 | 0.00 | 0.00% | 0.64 | 0 | 62 | 12/23/2025 | EST | ||||
| 15.00 | 8.85 | 10.05 | 9.45 | 7.67 | 0.00 | 0.00% | 0.63 | 0 | 0 | 2.82 | -0.99 | 0.01 | 0.00 | 11/14/2025 | 12/29/2025 3:59:49 PM EST |
| 16.00 | 9.80 | 10.35 | 10.08 | % | 0.63 | 0 | 189 | EST | |||||||
| 16.00 | 9.80 | 12.25 | 11.03 | 10.10 | +0.23 | +2.33% | 0.69 | 40 | 3 | 4.29 | -1.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 3:59:49 PM EST |
| 17.00 | 8.50 | 11.35 | 9.93 | % | 0.58 | 0 | 133 | EST | |||||||
| 18.00 | 11.25 | 12.35 | 11.80 | 10.95 | 0.00 | 0.00% | 0.66 | 0 | 1 | 12/15/2025 | EST | ||||
| 19.00 | 12.25 | 13.35 | 12.80 | 12.05 | 0.00 | 0.00% | 0.67 | 0 | 1 | 11/19/2025 | EST | ||||
| 20.00 | 13.25 | 14.35 | 13.80 | 13.25 | 0.00 | 0.00% | 0.69 | 0 | 58 | 12/12/2025 | EST | ||||
| 21.00 | 14.25 | 15.35 | 14.80 | % | 0.70 | 0 | 1 | EST |