Options Chain for OPENDOOR TECHNOLOGIES INC COM (OPEN) - $5.40 as of 2/20/2026 6:48:45 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 | 2.40 | 6.50 | 4.45 | 3.95 | 0.00 | 0.00% | 8.90 | 0 | 13 | 0.00 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/20/2026 3:59:42 PM EST |
| 1.00 | 2.16 | 6.00 | 4.08 | 3.80 | 0.00 | 0.00% | 4.08 | 0 | 26 | 0.00 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 3:59:42 PM EST |
| 2.00 | 1.36 | 4.80 | 3.08 | 2.19 | 0.00 | 0.00% | 1.54 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/20/2026 3:59:42 PM EST |
| 2.50 | 0.42 | 3.80 | 2.11 | % | 0.84 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:42 PM EST | |||
| 3.00 | 1.29 | 2.20 | 1.75 | 2.45 | +0.76 | +44.97% | 0.58 | 3 | 17 | 3.59 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:42 PM EST |
| 3.50 | 1.09 | 2.13 | 1.61 | 1.56 | +0.36 | +30.00% | 0.46 | 3 | 58 | 3.37 | 0.97 | 0.08 | 0.00 | 2/20/2026 | 2/20/2026 3:59:42 PM EST |
| 4.00 | 0.78 | 1.14 | 0.96 | 0.84 | -0.02 | -2.33% | 0.24 | 571 | 555 | 1.16 | 0.89 | 0.20 | -0.01 | 2/20/2026 | 2/20/2026 3:59:42 PM EST |
| 4.50 | 0.61 | 0.76 | 0.69 | 0.67 | +0.04 | +6.35% | 0.15 | 767 | 687 | 1.08 | 0.73 | 0.35 | -0.01 | 2/20/2026 | 2/20/2026 3:59:42 PM EST |
| 5.00 | 0.35 | 0.38 | 0.37 | 0.35 | -0.06 | -14.64% | 0.07 | 5,074 | 2,464 | 0.94 | 0.52 | 0.45 | -0.01 | 2/20/2026 | 2/20/2026 3:59:42 PM EST |
| 5.50 | 0.17 | 0.19 | 0.18 | 0.20 | -0.07 | -25.93% | 0.03 | 10,043 | 5,269 | 0.98 | 0.32 | 0.39 | -0.01 | 2/20/2026 | 2/20/2026 3:59:42 PM EST |
| 6.00 | 0.08 | 0.12 | 0.10 | 0.08 | -0.12 | -60.00% | 0.02 | 1,863 | 2,013 | 1.02 | 0.20 | 0.28 | -0.01 | 2/20/2026 | 2/20/2026 3:59:42 PM EST |
| 6.50 | 0.05 | 0.06 | 0.06 | 0.06 | -0.07 | -53.85% | 0.01 | 1,522 | 2,442 | 1.07 | 0.12 | 0.20 | -0.01 | 2/20/2026 | 2/20/2026 3:59:42 PM EST |
| 7.00 | 0.03 | 0.05 | 0.04 | 0.04 | -0.07 | -63.64% | 0.01 | 4,102 | 2,819 | 1.17 | 0.07 | 0.13 | -0.01 | 2/20/2026 | 2/20/2026 3:59:42 PM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | 0.03 | -0.04 | -57.15% | 0.00 | 55 | 1,850 | 1.40 | 0.02 | 0.06 | 0.00 | 2/20/2026 | 2/20/2026 3:59:42 PM EST |
| 8.00 | 0.01 | 0.03 | 0.02 | 0.03 | -0.05 | -62.50% | 0.00 | 317 | 555 | 1.30 | 0.02 | 0.05 | 0.00 | 2/20/2026 | 2/20/2026 3:59:42 PM EST |
| 8.50 | 0.01 | 0.04 | 0.03 | 0.02 | -0.06 | -75.00% | 0.00 | 7 | 80 | 1.46 | 0.01 | 0.03 | 0.00 | 2/20/2026 | 2/20/2026 3:59:42 PM EST |
| 9.00 | 0.01 | 0.03 | 0.02 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 114 | 1.53 | 0.01 | 0.02 | 0.00 | 2/18/2026 | 2/20/2026 3:59:42 PM EST |
| 9.50 | 0.01 | 0.04 | 0.03 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.69 | 0.00 | 0.01 | 0.00 | 2/17/2026 | 2/20/2026 3:59:42 PM EST |
| 10.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 851 | 3,137 | 1.75 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:42 PM EST |
| 10.50 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.26 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/20/2026 3:59:42 PM EST |
| 11.00 | 0.00 | 0.06 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 99 | 2.37 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 3:59:42 PM EST |
| 11.50 | 0.00 | 0.06 | 0.03 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 102 | 2.46 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/20/2026 3:59:42 PM EST |
| 12.00 | 0.00 | 0.06 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 8 | 2.55 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/20/2026 3:59:42 PM EST |
| 13.00 | 0.00 | 0.06 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.73 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/20/2026 3:59:42 PM 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 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:42 PM EST | |||
| 1.00 | 0.00 | 0.21 | 0.11 | 0.14 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/20/2026 3:59:42 PM EST |
| 2.00 | 0.00 | 0.21 | 0.11 | 0.17 | 0.00 | 0.00% | 0.06 | 0 | 2 | 2.27 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/20/2026 3:59:42 PM EST |
| 2.50 | 0.00 | 0.22 | 0.11 | % | 0.04 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:42 PM EST | |||
| 3.00 | 0.00 | 0.01 | 0.01 | 0.02 | -0.05 | -71.43% | 0.00 | 7 | 1,070 | 1.34 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:42 PM EST |
| 3.50 | 0.01 | 0.02 | 0.02 | 0.01 | -0.07 | -87.50% | 0.01 | 517 | 848 | 1.03 | -0.03 | 0.08 | 0.00 | 2/20/2026 | 2/20/2026 3:59:42 PM EST |
| 4.00 | 0.04 | 0.06 | 0.05 | 0.04 | -0.17 | -80.96% | 0.01 | 1,265 | 1,483 | 0.94 | -0.11 | 0.20 | -0.01 | 2/20/2026 | 2/20/2026 3:59:42 PM EST |
| 4.50 | 0.13 | 0.15 | 0.14 | 0.15 | -0.26 | -63.42% | 0.03 | 2,318 | 582 | 0.86 | -0.27 | 0.35 | -0.01 | 2/20/2026 | 2/20/2026 3:59:42 PM EST |
| 5.00 | 0.32 | 0.51 | 0.42 | 0.34 | -0.35 | -50.73% | 0.08 | 1,525 | 570 | 1.01 | -0.48 | 0.45 | -0.01 | 2/20/2026 | 2/20/2026 3:59:42 PM EST |
| 5.50 | 0.66 | 0.75 | 0.71 | 0.69 | -0.29 | -29.60% | 0.13 | 583 | 588 | 0.90 | -0.68 | 0.39 | -0.01 | 2/20/2026 | 2/20/2026 3:59:42 PM EST |
| 6.00 | 0.97 | 1.17 | 1.07 | 1.18 | -0.26 | -18.06% | 0.18 | 114 | 443 | 1.14 | -0.80 | 0.28 | -0.01 | 2/20/2026 | 2/20/2026 3:59:42 PM EST |
| 6.50 | 1.49 | 1.75 | 1.62 | 1.51 | -0.36 | -19.26% | 0.25 | 109 | 129 | 0.98 | -0.88 | 0.20 | -0.01 | 2/20/2026 | 2/20/2026 3:59:42 PM EST |
| 7.00 | 1.73 | 2.11 | 1.92 | 1.98 | -0.30 | -13.16% | 0.27 | 50 | 77 | 1.29 | -0.93 | 0.13 | -0.01 | 2/20/2026 | 2/20/2026 3:59:42 PM EST |
| 7.50 | 2.45 | 3.80 | 3.13 | 1.99 | -0.86 | -30.18% | 0.42 | 75 | 96 | 4.54 | -0.98 | 0.06 | 0.00 | 2/20/2026 | 2/20/2026 3:59:42 PM EST |
| 8.00 | 2.19 | 3.55 | 2.87 | 2.81 | -0.49 | -14.85% | 0.36 | 1 | 19 | 3.17 | -0.98 | 0.05 | 0.00 | 2/20/2026 | 2/20/2026 3:59:42 PM EST |
| 8.50 | 2.55 | 4.75 | 3.65 | 4.00 | 0.00 | 0.00% | 0.43 | 0 | 2 | 4.45 | -0.99 | 0.03 | 0.00 | 2/17/2026 | 2/20/2026 3:59:42 PM EST |
| 9.00 | 3.05 | 4.55 | 3.80 | 4.06 | 0.00 | 0.00% | 0.42 | 0 | 24 | 3.25 | -0.99 | 0.02 | 0.00 | 2/6/2026 | 2/20/2026 3:59:42 PM EST |
| 9.50 | 3.35 | 5.10 | 4.23 | 3.13 | 0.00 | 0.00% | 0.45 | 0 | 0 | 3.41 | -1.00 | 0.01 | 0.00 | 1/22/2026 | 2/20/2026 3:59:42 PM EST |
| 10.00 | 3.90 | 6.25 | 5.08 | 5.70 | 0.00 | 0.00% | 0.51 | 0 | 1 | 3.56 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 2/20/2026 3:59:42 PM EST |
| 10.50 | 4.20 | 6.75 | 5.48 | 6.24 | 0.00 | 0.00% | 0.52 | 0 | 1 | 7.45 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 3:59:42 PM EST |
| 11.00 | 5.15 | 7.25 | 6.20 | 6.79 | 0.00 | 0.00% | 0.56 | 0 | 0 | 8.12 | -1.00 | 0.00 | 0.00 | 2/6/2026 | 2/20/2026 3:59:42 PM EST |
| 11.50 | 5.60 | 7.75 | 6.68 | 7.13 | 0.00 | 0.00% | 0.58 | 0 | 0 | 7.32 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 2/20/2026 3:59:42 PM EST |
| 12.00 | 5.95 | 8.25 | 7.10 | % | 0.59 | 0 | 0 | 8.64 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:42 PM EST | |||
| 13.00 | 6.70 | 9.25 | 7.98 | 8.68 | 0.00 | 0.00% | 0.61 | 0 | 1 | 6.64 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 2/20/2026 3:59:42 PM EST |