Options Chain for OPENDOOR TECHNOLOGIES INC COM (OPEN) - $5.01 as of 8/22/2025 8:28:16 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 | 4.45 | 4.55 | 4.50 | 3.70 | +0.62 | +20.13% | 9.00 | 3 | 138 | 0.00 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 1.00 | 3.05 | 5.10 | 4.08 | 3.80 | +1.23 | +47.86% | 4.08 | 9 | 33 | 0.00 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 1.50 | 3.45 | 3.60 | 3.53 | 3.35 | +1.21 | +56.55% | 2.35 | 26 | 253 | 3.77 | 0.99 | 0.01 | 0.00 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 2.00 | 3.00 | 3.10 | 3.05 | 3.02 | +1.32 | +77.65% | 1.52 | 354 | 1,178 | 2.95 | 0.96 | 0.03 | 0.00 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 2.50 | 2.58 | 2.65 | 2.62 | 2.61 | +1.33 | +103.91% | 1.05 | 432 | 1,204 | 2.30 | 0.92 | 0.05 | -0.01 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 3.00 | 2.11 | 2.26 | 2.19 | 2.22 | +1.24 | +126.54% | 0.73 | 735 | 1,809 | 2.42 | 0.87 | 0.07 | -0.01 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 3.50 | 1.85 | 1.93 | 1.89 | 1.88 | +1.15 | +157.54% | 0.54 | 2,404 | 4,002 | 2.46 | 0.81 | 0.09 | -0.02 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 4.00 | 1.39 | 1.63 | 1.51 | 1.58 | +0.99 | +167.80% | 0.38 | 3,731 | 3,911 | 2.23 | 0.74 | 0.11 | -0.02 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 4.50 | 1.32 | 1.42 | 1.37 | 1.34 | +0.88 | +191.31% | 0.30 | 2,554 | 1,741 | 2.51 | 0.67 | 0.12 | -0.02 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 5.00 | 1.20 | 1.22 | 1.21 | 1.21 | +0.84 | +227.03% | 0.24 | 11,869 | 4,340 | 2.61 | 0.61 | 0.12 | -0.03 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 5.50 | 1.04 | 1.06 | 1.05 | 1.06 | +0.76 | +253.34% | 0.19 | 1,144 | 636 | 2.64 | 0.55 | 0.13 | -0.03 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 6.00 | 0.91 | 0.95 | 0.93 | 0.94 | +0.66 | +235.72% | 0.15 | 1,757 | 413 | 2.69 | 0.50 | 0.13 | -0.03 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 6.50 | 0.80 | 0.87 | 0.84 | 0.83 | +0.60 | +260.87% | 0.13 | 239 | 149 | 2.77 | 0.45 | 0.12 | -0.03 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 7.00 | 0.71 | 0.75 | 0.73 | 0.72 | +0.54 | +300.00% | 0.10 | 2,279 | 355 | 2.77 | 0.41 | 0.12 | -0.03 | 8/22/2025 | 8/22/2025 3:59:58 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 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 197 | 0.00 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:58 PM EST |
| 1.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 494 | 219 | 3.18 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 1.50 | 0.02 | 0.04 | 0.03 | 0.03 | +0.01 | +50.00% | 0.02 | 156 | 1,493 | 2.87 | -0.01 | 0.01 | 0.00 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 2.00 | 0.05 | 0.06 | 0.06 | 0.06 | -0.03 | -33.34% | 0.03 | 7,608 | 1,752 | 2.54 | -0.04 | 0.03 | 0.00 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 2.50 | 0.12 | 0.14 | 0.13 | 0.13 | -0.06 | -31.58% | 0.05 | 1,044 | 1,671 | 2.50 | -0.08 | 0.05 | -0.01 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 3.00 | 0.23 | 0.24 | 0.24 | 0.24 | -0.15 | -38.47% | 0.08 | 2,543 | 1,988 | 2.43 | -0.13 | 0.07 | -0.01 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 3.50 | 0.39 | 0.40 | 0.40 | 0.39 | -0.25 | -39.07% | 0.11 | 1,790 | 1,008 | 2.41 | -0.19 | 0.09 | -0.02 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 4.00 | 0.62 | 0.64 | 0.63 | 0.60 | -0.40 | -40.00% | 0.16 | 3,701 | 1,093 | 2.46 | -0.26 | 0.11 | -0.02 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 4.50 | 0.87 | 0.93 | 0.90 | 0.90 | -0.83 | -47.98% | 0.20 | 1,007 | 12 | 2.52 | -0.33 | 0.12 | -0.02 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 5.00 | 1.19 | 1.24 | 1.22 | 1.21 | -0.54 | -30.86% | 0.24 | 892 | 20 | 2.55 | -0.39 | 0.12 | -0.03 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 5.50 | 1.53 | 1.71 | 1.62 | 1.56 | % | 0.29 | 54 | 0 | 2.75 | -0.45 | 0.13 | -0.03 | 8/22/2025 | 8/22/2025 3:59:58 PM EST | |
| 6.00 | 1.90 | 1.95 | 1.93 | 1.98 | -0.69 | -25.85% | 0.32 | 72 | 10 | 2.61 | -0.50 | 0.13 | -0.03 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 6.50 | 2.25 | 2.35 | 2.30 | 2.36 | -1.04 | -30.59% | 0.35 | 7 | 1 | 2.60 | -0.55 | 0.12 | -0.03 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 7.00 | 2.70 | 2.77 | 2.74 | 2.88 | -0.72 | -20.00% | 0.39 | 19 | 5 | 2.69 | -0.59 | 0.12 | -0.03 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |