Options Chain for OPENDOOR TECHNOLOGIES INC COM (OPEN) - $5.96 as of 9/5/2025 3:30:22 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 | 5.85 | 7.10 | 6.48 | 6.10 | +0.59 | +10.71% | 12.96 | 6 | 57 | 0.00 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 9/5/2025 3:59:56 PM EST |
| 1.00 | 5.50 | 5.70 | 5.60 | 5.66 | +0.81 | +16.71% | 5.60 | 17 | 489 | 8.32 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 9/5/2025 3:59:56 PM EST |
| 1.50 | 5.10 | 5.25 | 5.18 | 5.15 | +0.79 | +18.12% | 3.45 | 418 | 3,451 | 6.94 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 9/5/2025 3:59:56 PM EST |
| 2.00 | 4.60 | 4.75 | 4.68 | 4.65 | +0.71 | +18.02% | 2.34 | 329 | 7,768 | 5.25 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 9/5/2025 3:59:56 PM EST |
| 2.50 | 4.10 | 4.20 | 4.15 | 4.16 | +0.76 | +22.36% | 1.66 | 4,637 | 22,526 | 3.59 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 9/5/2025 3:59:56 PM EST |
| 3.00 | 3.55 | 3.70 | 3.63 | 3.65 | +0.70 | +23.73% | 1.21 | 1,164 | 21,725 | 3.00 | 0.99 | 0.02 | 0.00 | 9/5/2025 | 9/5/2025 3:59:56 PM EST |
| 3.50 | 3.10 | 3.20 | 3.15 | 3.18 | +0.71 | +28.75% | 0.90 | 1,460 | 7,207 | 2.50 | 0.97 | 0.03 | -0.01 | 9/5/2025 | 9/5/2025 3:59:56 PM EST |
| 4.00 | 2.65 | 2.73 | 2.69 | 2.71 | +0.67 | +32.85% | 0.67 | 2,072 | 10,265 | 2.07 | 0.94 | 0.05 | -0.01 | 9/5/2025 | 9/5/2025 3:59:56 PM EST |
| 4.50 | 2.22 | 2.27 | 2.25 | 2.22 | +0.57 | +34.55% | 0.50 | 3,825 | 9,781 | 1.86 | 0.89 | 0.08 | -0.01 | 9/5/2025 | 9/5/2025 3:59:56 PM EST |
| 5.00 | 1.81 | 1.85 | 1.83 | 1.82 | +0.49 | +36.85% | 0.37 | 10,207 | 36,104 | 1.64 | 0.84 | 0.11 | -0.02 | 9/5/2025 | 9/5/2025 3:59:56 PM EST |
| 5.50 | 1.36 | 1.50 | 1.43 | 1.47 | +0.41 | +38.68% | 0.26 | 7,266 | 10,335 | 1.63 | 0.77 | 0.14 | -0.02 | 9/5/2025 | 9/5/2025 3:59:56 PM EST |
| 6.00 | 1.15 | 1.19 | 1.17 | 1.18 | +0.34 | +40.48% | 0.19 | 20,663 | 32,779 | 1.66 | 0.68 | 0.17 | -0.03 | 9/5/2025 | 9/5/2025 3:59:56 PM EST |
| 6.50 | 0.90 | 0.93 | 0.92 | 0.93 | +0.26 | +38.81% | 0.14 | 15,543 | 7,758 | 1.68 | 0.59 | 0.18 | -0.03 | 9/5/2025 | 9/5/2025 3:59:56 PM EST |
| 7.00 | 0.73 | 0.75 | 0.74 | 0.74 | +0.19 | +34.55% | 0.11 | 32,610 | 37,181 | 1.73 | 0.50 | 0.18 | -0.03 | 9/5/2025 | 9/5/2025 3:59:56 PM EST |
| 7.50 | 0.58 | 0.70 | 0.64 | 0.60 | +0.16 | +36.37% | 0.09 | 3,989 | 2,854 | 1.75 | 0.42 | 0.17 | -0.03 | 9/5/2025 | 9/5/2025 3:59:56 PM EST |
| 8.00 | 0.47 | 0.50 | 0.49 | 0.49 | +0.13 | +36.12% | 0.06 | 10,744 | 10,544 | 1.80 | 0.36 | 0.16 | -0.03 | 9/5/2025 | 9/5/2025 3:59:56 PM EST |
| 8.50 | 0.40 | 0.42 | 0.41 | 0.42 | +0.12 | +40.00% | 0.05 | 3,080 | 1,222 | 1.88 | 0.31 | 0.14 | -0.03 | 9/5/2025 | 9/5/2025 3:59:56 PM EST |
| 9.00 | 0.33 | 0.34 | 0.34 | 0.33 | +0.06 | +22.23% | 0.04 | 11,318 | 40,658 | 1.91 | 0.26 | 0.13 | -0.03 | 9/5/2025 | 9/5/2025 3:59:56 PM EST |
| 9.50 | 0.28 | 0.30 | 0.29 | 0.29 | +0.06 | +26.09% | 0.03 | 970 | 1,897 | 1.97 | 0.23 | 0.12 | -0.03 | 9/5/2025 | 9/5/2025 3:59:56 PM EST |
| 10.00 | 0.24 | 0.25 | 0.25 | 0.25 | +0.05 | +25.00% | 0.03 | 51,559 | 21,880 | 2.02 | 0.19 | 0.11 | -0.03 | 9/5/2025 | 9/5/2025 3:59:56 PM EST |
| 10.50 | 0.19 | 0.25 | 0.22 | 0.21 | % | 0.02 | 178 | 0 | 2.05 | 0.17 | 0.10 | -0.02 | 9/5/2025 | 9/5/2025 3:59:56 PM EST | |
| 11.00 | 0.15 | 0.21 | 0.18 | 0.19 | % | 0.02 | 269 | 0 | 2.09 | 0.14 | 0.08 | -0.02 | 9/5/2025 | 9/5/2025 3:59:56 PM EST | |
| 11.50 | 0.10 | 0.31 | 0.21 | 0.16 | % | 0.02 | 216 | 0 | 1.90 | 0.13 | 0.08 | -0.02 | 9/5/2025 | 9/5/2025 3:59:56 PM EST | |
| 12.00 | 0.14 | 0.17 | 0.16 | 0.15 | % | 0.01 | 6,043 | 0 | 2.27 | 0.10 | 0.07 | -0.02 | 9/5/2025 | 9/5/2025 3:59:56 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 | 7,456 | 0.00 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/5/2025 3:59:56 PM EST |
| 1.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 231 | 8,175 | 0.00 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/5/2025 3:59:56 PM EST |
| 1.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 503 | 36,959 | 3.47 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/5/2025 3:59:56 PM EST |
| 2.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 3,603 | 40,023 | 2.82 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/5/2025 3:59:56 PM EST |
| 2.50 | 0.01 | 0.02 | 0.02 | 0.01 | -0.02 | -66.67% | 0.01 | 2,360 | 18,321 | 2.45 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/5/2025 3:59:56 PM EST |
| 3.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.02 | -50.00% | 0.01 | 5,298 | 13,471 | 2.21 | -0.01 | 0.02 | 0.00 | 9/5/2025 | 9/5/2025 3:59:56 PM EST |
| 3.50 | 0.04 | 0.05 | 0.05 | 0.04 | -0.03 | -42.86% | 0.01 | 703 | 6,343 | 2.05 | -0.03 | 0.03 | -0.01 | 9/5/2025 | 9/5/2025 3:59:56 PM EST |
| 4.00 | 0.06 | 0.08 | 0.07 | 0.07 | -0.06 | -46.16% | 0.02 | 5,494 | 12,734 | 1.86 | -0.06 | 0.05 | -0.01 | 9/5/2025 | 9/5/2025 3:59:56 PM EST |
| 4.50 | 0.11 | 0.13 | 0.12 | 0.12 | -0.11 | -47.83% | 0.03 | 2,667 | 5,169 | 1.77 | -0.11 | 0.08 | -0.01 | 9/5/2025 | 9/5/2025 3:59:56 PM EST |
| 5.00 | 0.20 | 0.21 | 0.21 | 0.20 | -0.19 | -48.72% | 0.04 | 7,115 | 6,874 | 1.68 | -0.16 | 0.11 | -0.02 | 9/5/2025 | 9/5/2025 3:59:56 PM EST |
| 5.50 | 0.33 | 0.35 | 0.34 | 0.34 | -0.27 | -44.27% | 0.06 | 3,722 | 2,523 | 1.65 | -0.23 | 0.14 | -0.02 | 9/5/2025 | 9/5/2025 3:59:56 PM EST |
| 6.00 | 0.53 | 0.55 | 0.54 | 0.54 | -0.36 | -40.00% | 0.09 | 11,107 | 4,578 | 1.66 | -0.32 | 0.17 | -0.03 | 9/5/2025 | 9/5/2025 3:59:56 PM EST |
| 6.50 | 0.79 | 0.81 | 0.80 | 0.80 | -0.43 | -34.96% | 0.12 | 3,715 | 338 | 1.69 | -0.41 | 0.18 | -0.03 | 9/5/2025 | 9/5/2025 3:59:56 PM EST |
| 7.00 | 1.08 | 1.13 | 1.11 | 1.11 | -0.45 | -28.85% | 0.16 | 1,431 | 2,614 | 1.73 | -0.50 | 0.18 | -0.03 | 9/5/2025 | 9/5/2025 3:59:56 PM EST |
| 7.50 | 1.44 | 1.50 | 1.47 | 1.52 | -0.46 | -23.24% | 0.20 | 137 | 66 | 1.75 | -0.58 | 0.17 | -0.03 | 9/5/2025 | 9/5/2025 3:59:56 PM EST |
| 8.00 | 1.72 | 1.93 | 1.83 | 1.83 | -0.58 | -24.07% | 0.23 | 117 | 351 | 1.74 | -0.64 | 0.16 | -0.03 | 9/5/2025 | 9/5/2025 3:59:56 PM EST |
| 8.50 | 2.24 | 2.28 | 2.26 | 2.27 | -0.60 | -20.91% | 0.27 | 23 | 178 | 1.82 | -0.69 | 0.14 | -0.03 | 9/5/2025 | 9/5/2025 3:59:56 PM EST |
| 9.00 | 2.62 | 2.82 | 2.72 | 2.68 | -0.69 | -20.48% | 0.30 | 90 | 251 | 1.89 | -0.74 | 0.13 | -0.03 | 9/5/2025 | 9/5/2025 3:59:56 PM EST |
| 9.50 | 2.85 | 4.00 | 3.43 | 3.10 | -0.99 | -24.21% | 0.36 | 14 | 33 | 3.08 | -0.77 | 0.12 | -0.03 | 9/5/2025 | 9/5/2025 3:59:56 PM EST |
| 10.00 | 3.55 | 4.40 | 3.98 | 3.55 | -0.75 | -17.45% | 0.40 | 53 | 78 | 2.62 | -0.81 | 0.11 | -0.03 | 9/5/2025 | 9/5/2025 3:59:56 PM EST |
| 10.50 | 3.95 | 4.15 | 4.05 | 4.34 | % | 0.39 | 1 | 0 | 2.78 | -0.83 | 0.10 | -0.02 | 9/5/2025 | 9/5/2025 3:59:56 PM EST | |
| 11.00 | 4.40 | 5.00 | 4.70 | % | 0.43 | 0 | 0 | 4.08 | -0.86 | 0.08 | -0.02 | 9/5/2025 3:59:56 PM EST | |||
| 11.50 | 4.85 | 5.50 | 5.18 | % | 0.45 | 0 | 0 | 2.94 | -0.87 | 0.08 | -0.02 | 9/5/2025 3:59:56 PM EST | |||
| 12.00 | 5.35 | 5.60 | 5.48 | 5.70 | % | 0.46 | 23 | 0 | 2.95 | -0.90 | 0.07 | -0.02 | 9/5/2025 | 9/5/2025 3:59:56 PM EST |