Options Chain for OPENDOOR TECHNOLOGIES INC COM (OPEN) - $7.05 as of 12/12/2025 10:05:49 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 5.45 | 7.80 | 6.63 | 6.60 | 0.00 | 0.00% | 6.63 | 0 | 12 | 12/4/2025 | EST | ||||
| 1.00 | 4.85 | 6.35 | 5.60 | 6.04 | 0.00 | 0.00% | 5.60 | 0 | 32 | 0.00 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/12/2025 3:59:51 PM EST |
| 2.00 | 2.76 | 5.75 | 4.26 | 5.34 | 0.00 | 0.00% | 2.13 | 0 | 26 | 12/5/2025 | EST | ||||
| 2.00 | 3.85 | 5.30 | 4.58 | 5.07 | 0.00 | 0.00% | 2.29 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/12/2025 3:59:51 PM EST |
| 2.50 | 3.20 | 4.80 | 4.00 | 4.57 | 0.00 | 0.00% | 1.60 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/12/2025 3:59:51 PM EST |
| 3.00 | 2.17 | 5.80 | 3.99 | 5.00 | 0.00 | 0.00% | 1.33 | 0 | 56 | 11/26/2025 | EST | ||||
| 3.00 | 2.80 | 4.30 | 3.55 | 4.32 | 0.00 | 0.00% | 1.18 | 0 | 43 | 8.48 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/12/2025 3:59:51 PM EST |
| 3.50 | 2.63 | 3.80 | 3.22 | 3.50 | 0.00 | 0.00% | 0.92 | 0 | 10 | 7.19 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/12/2025 3:59:51 PM EST |
| 4.00 | 2.60 | 4.80 | 3.70 | 2.70 | -0.20 | -6.90% | 0.93 | 2 | 1,036 | 12/12/2025 | EST | ||||
| 4.00 | 2.21 | 2.89 | 2.55 | 2.68 | -0.36 | -11.85% | 0.64 | 4 | 5 | 4.11 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/12/2025 3:59:51 PM EST |
| 4.50 | 1.71 | 2.51 | 2.11 | 2.47 | -0.17 | -6.44% | 0.47 | 1 | 22 | 3.95 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/12/2025 3:59:51 PM EST |
| 5.00 | 1.20 | 4.10 | 2.65 | 2.10 | +0.28 | +15.39% | 0.53 | 30 | 646 | 12/12/2025 | EST | ||||
| 5.00 | 1.22 | 1.84 | 1.53 | 1.78 | -0.29 | -14.01% | 0.31 | 18 | 2,454 | 2.54 | 0.99 | 0.03 | 0.00 | 12/12/2025 | 12/12/2025 3:59:51 PM EST |
| 5.50 | 1.05 | 1.18 | 1.12 | 0.91 | -0.66 | -42.04% | 0.20 | 10 | 701 | 1.92 | 0.95 | 0.13 | -0.01 | 12/12/2025 | 12/12/2025 3:59:51 PM EST |
| 6.00 | 0.61 | 1.25 | 0.93 | 0.70 | -0.25 | -26.32% | 0.15 | 20 | 9,150 | 12/12/2025 | EST | ||||
| 6.00 | 0.63 | 0.67 | 0.65 | 0.66 | -0.45 | -40.55% | 0.11 | 209 | 3,954 | 0.74 | 0.83 | 0.37 | -0.01 | 12/12/2025 | 12/12/2025 3:59:51 PM EST |
| 6.50 | 0.32 | 0.33 | 0.33 | 0.32 | -0.42 | -56.76% | 0.05 | 6,397 | 3,058 | 0.81 | 0.57 | 0.56 | -0.02 | 12/12/2025 | 12/12/2025 3:59:51 PM EST |
| 7.00 | 0.11 | 0.36 | 0.24 | 0.22 | -0.28 | -56.00% | 0.03 | 55 | 2,792 | 12/12/2025 | EST | ||||
| 7.00 | 0.14 | 0.15 | 0.15 | 0.14 | -0.25 | -64.11% | 0.02 | 11,036 | 8,005 | 0.84 | 0.32 | 0.47 | -0.02 | 12/12/2025 | 12/12/2025 3:59:51 PM EST |
| 7.50 | 0.07 | 0.08 | 0.08 | 0.07 | -0.14 | -66.67% | 0.01 | 12,323 | 14,537 | 0.94 | 0.16 | 0.31 | -0.02 | 12/12/2025 | 12/12/2025 3:59:51 PM EST |
| 8.00 | 0.00 | 0.06 | 0.03 | 0.05 | -0.08 | -61.54% | 0.00 | 233 | 13,419 | 12/12/2025 | EST | ||||
| 8.00 | 0.03 | 0.04 | 0.04 | 0.04 | -0.06 | -60.00% | 0.01 | 8,796 | 21,711 | 0.99 | 0.09 | 0.18 | -0.01 | 12/12/2025 | 12/12/2025 3:59:51 PM EST |
| 8.50 | 0.02 | 0.05 | 0.04 | 0.02 | -0.04 | -66.67% | 0.00 | 3,025 | 7,702 | 1.20 | 0.04 | 0.10 | -0.01 | 12/12/2025 | 12/12/2025 3:59:51 PM EST |
| 9.00 | 0.02 | 0.09 | 0.06 | 0.02 | -0.01 | -33.34% | 0.01 | 17 | 8,900 | 12/12/2025 | EST | ||||
| 9.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 2,254 | 6,021 | 1.19 | 0.02 | 0.06 | 0.00 | 12/12/2025 | 12/12/2025 3:59:51 PM EST |
| 9.50 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 105 | 4,162 | 1.35 | 0.01 | 0.03 | 0.00 | 12/12/2025 | 12/12/2025 3:59:51 PM EST |
| 10.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 92 | 10,362 | 12/12/2025 | EST | ||||
| 10.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 1,069 | 7,269 | 1.51 | 0.00 | 0.01 | 0.00 | 12/12/2025 | 12/12/2025 3:59:51 PM EST |
| 10.50 | 0.01 | 0.10 | 0.06 | 0.02 | +0.01 | +100.00% | 0.01 | 6 | 1,508 | 1.98 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/12/2025 3:59:51 PM EST |
| 11.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 4,848 | 12/11/2025 | EST | ||||
| 11.00 | 0.01 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 110 | 2,229 | 2.03 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/12/2025 3:59:51 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 4 | 4,649 | 12/12/2025 | EST | ||||
| 12.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 198 | 853 | 2.39 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/12/2025 3:59:51 PM EST |
| 13.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 961 | 12/11/2025 | EST | ||||
| 13.00 | 0.00 | 0.19 | 0.10 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 2,086 | 3.65 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/12/2025 3:59:51 PM EST |
| 14.00 | 0.00 | 0.01 | 0.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1,086 | 12/8/2025 | EST | ||||
| 14.00 | 0.00 | 0.06 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 883 | 3.96 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/12/2025 3:59:51 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 15,233 | 12/12/2025 | EST | ||||
| 15.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 4,082 | 2.51 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/12/2025 3:59:51 PM EST |
| 16.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 194 | 2.67 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/12/2025 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 133 | 0.00 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/12/2025 3:59:51 PM EST |
| 1.00 | 0.00 | 0.21 | 0.11 | % | 0.11 | 0 | 52 | EST | |||||||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 16 | EST | |||||||
| 2.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.00 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/12/2025 3:59:51 PM EST |
| 2.50 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 9 | 3.26 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/12/2025 3:59:51 PM EST |
| 3.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 161 | 2.70 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/12/2025 3:59:51 PM EST |
| 3.00 | 0.00 | 0.25 | 0.13 | 0.17 | 0.00 | 0.00% | 0.04 | 0 | 1,025 | 11/20/2025 | EST | ||||
| 3.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:51 PM EST | |||
| 4.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,842 | 12/8/2025 | EST | ||||
| 4.00 | 0.00 | 0.01 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 201 | 1,181 | 1.79 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/12/2025 3:59:51 PM EST |
| 4.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 100 | 411 | 1.41 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/12/2025 3:59:51 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.01 | 749 | 1,364 | 1.07 | -0.01 | 0.03 | 0.00 | 12/12/2025 | 12/12/2025 3:59:51 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.03 | +0.02 | +200.00% | 0.01 | 5 | 2,469 | 12/12/2025 | EST | ||||
| 5.50 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 234 | 316 | 0.87 | -0.05 | 0.13 | -0.01 | 12/12/2025 | 12/12/2025 3:59:51 PM EST |
| 6.00 | 0.07 | 0.08 | 0.08 | 0.07 | +0.02 | +40.00% | 0.01 | 2,286 | 8,673 | 0.78 | -0.17 | 0.37 | -0.01 | 12/12/2025 | 12/12/2025 3:59:51 PM EST |
| 6.00 | 0.01 | 0.09 | 0.05 | 0.05 | -0.03 | -37.50% | 0.01 | 23 | 3,572 | 12/12/2025 | EST | ||||
| 6.50 | 0.24 | 0.26 | 0.25 | 0.25 | +0.12 | +92.31% | 0.04 | 4,662 | 7,178 | 0.77 | -0.43 | 0.56 | -0.02 | 12/12/2025 | 12/12/2025 3:59:51 PM EST |
| 7.00 | 0.45 | 0.70 | 0.58 | 0.45 | +0.17 | +60.72% | 0.08 | 227 | 6,161 | 12/12/2025 | EST | ||||
| 7.00 | 0.57 | 0.58 | 0.58 | 0.57 | +0.23 | +67.65% | 0.08 | 4,639 | 8,357 | 0.81 | -0.68 | 0.47 | -0.02 | 12/12/2025 | 12/12/2025 3:59:51 PM EST |
| 7.50 | 0.90 | 1.04 | 0.97 | 1.00 | +0.34 | +51.52% | 0.13 | 908 | 1,946 | 0.81 | -0.84 | 0.31 | -0.02 | 12/12/2025 | 12/12/2025 3:59:51 PM EST |
| 8.00 | 1.41 | 1.52 | 1.47 | 1.44 | +0.43 | +42.58% | 0.18 | 462 | 700 | 1.48 | -0.91 | 0.18 | -0.01 | 12/12/2025 | 12/12/2025 3:59:51 PM EST |
| 8.00 | 1.00 | 3.00 | 2.00 | 1.20 | -0.20 | -14.29% | 0.25 | 29 | 3,455 | 12/12/2025 | EST | ||||
| 8.50 | 1.14 | 2.30 | 1.72 | 1.52 | 0.00 | 0.00% | 0.20 | 0 | 340 | 2.67 | -0.96 | 0.10 | -0.01 | 12/11/2025 | 12/12/2025 3:59:51 PM EST |
| 9.00 | 2.10 | 2.72 | 2.41 | 2.21 | +0.21 | +10.50% | 0.27 | 3 | 1,669 | 12/12/2025 | EST | ||||
| 9.00 | 2.21 | 2.64 | 2.43 | 2.21 | -0.04 | -1.78% | 0.27 | 18 | 266 | 2.41 | -0.98 | 0.06 | 0.00 | 12/12/2025 | 12/12/2025 3:59:51 PM EST |
| 9.50 | 2.25 | 3.80 | 3.03 | 2.59 | -0.09 | -3.36% | 0.32 | 2 | 56 | 4.71 | -0.99 | 0.03 | 0.00 | 12/12/2025 | 12/12/2025 3:59:51 PM EST |
| 10.00 | 2.72 | 4.00 | 3.36 | 2.78 | 0.00 | 0.00% | 0.34 | 0 | 27 | 4.09 | -1.00 | 0.01 | 0.00 | 12/10/2025 | 12/12/2025 3:59:51 PM EST |
| 10.00 | 1.69 | 4.90 | 3.30 | 2.76 | 0.00 | 0.00% | 0.33 | 0 | 157 | 12/5/2025 | EST | ||||
| 10.50 | 3.00 | 5.20 | 4.10 | % | 0.39 | 0 | 0 | 6.33 | -1.00 | 0.00 | 0.00 | 12/12/2025 3:59:51 PM EST | |||
| 11.00 | 3.60 | 4.45 | 4.03 | 4.20 | +0.15 | +3.71% | 0.37 | 2 | 465 | 12/12/2025 | EST | ||||
| 11.00 | 3.70 | 6.10 | 4.90 | 3.50 | 0.00 | 0.00% | 0.45 | 0 | 7 | 7.66 | -1.00 | 0.00 | 0.00 | 11/25/2025 | 12/12/2025 3:59:51 PM EST |
| 12.00 | 4.70 | 6.90 | 5.80 | 4.30 | 0.00 | 0.00% | 0.48 | 0 | 0 | 7.51 | -1.00 | 0.00 | 0.00 | 11/14/2025 | 12/12/2025 3:59:51 PM EST |
| 12.00 | 3.20 | 6.85 | 5.03 | 4.95 | 0.00 | 0.00% | 0.42 | 0 | 437 | 12/3/2025 | EST | ||||
| 13.00 | 5.65 | 7.70 | 6.68 | 5.70 | 0.00 | 0.00% | 0.51 | 0 | 0 | 7.32 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 12/12/2025 3:59:51 PM EST |
| 13.00 | 5.15 | 6.65 | 5.90 | % | 0.45 | 0 | 88 | EST | |||||||
| 14.00 | 6.65 | 8.90 | 7.78 | 6.30 | 0.00 | 0.00% | 0.56 | 0 | 0 | 8.19 | -1.00 | 0.00 | 0.00 | 11/14/2025 | 12/12/2025 3:59:51 PM EST |
| 14.00 | 6.15 | 7.65 | 6.90 | % | 0.49 | 0 | 0 | EST | |||||||
| 15.00 | 7.65 | 9.65 | 8.65 | 7.82 | 0.00 | 0.00% | 0.58 | 0 | 2 | 7.79 | -1.00 | 0.00 | 0.00 | 12/10/2025 | 12/12/2025 3:59:51 PM EST |
| 15.00 | 7.10 | 8.60 | 7.85 | 8.70 | 0.00 | 0.00% | 0.52 | 0 | 598 | 11/20/2025 | EST | ||||
| 16.00 | 8.65 | 11.30 | 9.98 | % | 0.62 | 0 | 0 | 9.86 | -1.00 | 0.00 | 0.00 | 12/12/2025 3:59:51 PM EST |