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 | 4.05 | 5.50 | 4.78 | 4.16 | +1.25 | +42.96% | 9.56 | 14 | 23 | 0.00 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 1.00 | 3.60 | 5.15 | 4.38 | 4.00 | +1.40 | +53.85% | 4.38 | 12 | 161 | 0.00 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 1.50 | 3.40 | 3.60 | 3.50 | 3.10 | +0.82 | +35.97% | 2.33 | 309 | 304 | 5.12 | 0.98 | 0.02 | 0.00 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 2.00 | 2.79 | 3.15 | 2.97 | 3.07 | +1.36 | +79.54% | 1.49 | 122 | 773 | 2.65 | 0.95 | 0.03 | 0.00 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 2.50 | 2.63 | 2.80 | 2.72 | 2.60 | +1.20 | +85.72% | 1.09 | 929 | 2,937 | 2.40 | 0.91 | 0.05 | -0.01 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 3.00 | 2.28 | 2.40 | 2.34 | 2.29 | +1.17 | +104.47% | 0.78 | 1,602 | 3,758 | 2.21 | 0.85 | 0.07 | -0.01 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 3.50 | 1.97 | 2.09 | 2.03 | 2.02 | +1.11 | +121.98% | 0.58 | 1,842 | 2,647 | 2.19 | 0.80 | 0.08 | -0.01 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 4.00 | 1.74 | 1.80 | 1.77 | 1.74 | +0.99 | +132.00% | 0.44 | 7,086 | 4,525 | 2.30 | 0.74 | 0.09 | -0.01 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 4.50 | 1.55 | 1.78 | 1.67 | 1.58 | +1.01 | +177.20% | 0.37 | 2,335 | 1,527 | 2.34 | 0.68 | 0.10 | -0.02 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 5.00 | 1.35 | 1.42 | 1.39 | 1.38 | +0.87 | +170.59% | 0.28 | 6,403 | 4,452 | 2.37 | 0.63 | 0.10 | -0.02 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 5.50 | 1.20 | 1.27 | 1.24 | 1.24 | +0.79 | +175.56% | 0.23 | 2,358 | 267 | 2.38 | 0.58 | 0.11 | -0.02 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 6.00 | 1.08 | 1.24 | 1.16 | 1.13 | +0.74 | +189.75% | 0.19 | 696 | 654 | 2.40 | 0.53 | 0.11 | -0.02 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 6.50 | 0.96 | 1.11 | 1.04 | 1.00 | +0.66 | +194.12% | 0.16 | 283 | 477 | 2.48 | 0.49 | 0.11 | -0.02 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 7.00 | 0.85 | 0.95 | 0.90 | 0.94 | +0.63 | +203.23% | 0.13 | 1,400 | 858 | 2.44 | 0.46 | 0.11 | -0.02 | 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 | 1 | 3.55 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:58 PM EST |
| 1.00 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.01 | 120 | 70 | 2.75 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 1.50 | 0.04 | 0.05 | 0.05 | 0.05 | 0.00 | 0.00% | 0.03 | 200 | 574 | 2.41 | -0.02 | 0.02 | 0.00 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 2.00 | 0.09 | 0.11 | 0.10 | 0.10 | -0.05 | -33.34% | 0.05 | 474 | 1,805 | 2.28 | -0.05 | 0.03 | 0.00 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 2.50 | 0.18 | 0.20 | 0.19 | 0.21 | -0.09 | -30.00% | 0.08 | 3,272 | 2,340 | 2.19 | -0.09 | 0.05 | -0.01 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 3.00 | 0.32 | 0.35 | 0.34 | 0.35 | -0.18 | -33.97% | 0.11 | 3,683 | 1,326 | 2.18 | -0.15 | 0.07 | -0.01 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 3.50 | 0.52 | 0.54 | 0.53 | 0.54 | -0.28 | -34.15% | 0.15 | 5,073 | 667 | 2.18 | -0.20 | 0.08 | -0.01 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 4.00 | 0.78 | 0.80 | 0.79 | 0.79 | -0.36 | -31.31% | 0.20 | 1,017 | 900 | 2.23 | -0.26 | 0.09 | -0.01 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 4.50 | 1.07 | 1.10 | 1.09 | 1.07 | -0.50 | -31.85% | 0.24 | 694 | 8 | 2.27 | -0.32 | 0.10 | -0.02 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 5.00 | 1.35 | 1.42 | 1.39 | 1.43 | -0.49 | -25.53% | 0.28 | 1,089 | 221 | 2.30 | -0.37 | 0.10 | -0.02 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 5.50 | 1.70 | 1.78 | 1.74 | 1.75 | % | 0.32 | 29 | 0 | 2.30 | -0.42 | 0.11 | -0.02 | 8/22/2025 | 8/22/2025 3:59:58 PM EST | |
| 6.00 | 2.08 | 2.17 | 2.13 | 2.07 | -0.83 | -28.63% | 0.35 | 46 | 31 | 2.35 | -0.47 | 0.11 | -0.02 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 6.50 | 2.30 | 2.76 | 2.53 | % | 0.39 | 0 | 0 | 2.39 | -0.51 | 0.11 | -0.02 | 8/22/2025 3:59:58 PM EST | |||
| 7.00 | 2.84 | 3.10 | 2.97 | 2.95 | -0.85 | -22.37% | 0.42 | 18 | 5 | 2.46 | -0.54 | 0.11 | -0.02 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |