Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

OPENTABLE INC (OPEN) Option Chains Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
OPEN OPENTABLE INC   1.060 1.164 2.55 0.19
 
2023-09-29 - Calls 2023-09-29 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
OPEN 1.00 1.08 2.02 1.05 0 9  Q   1.5 OPEN 0.00 0.01 0.01 0.01 5 16  Q  
OPEN 0.47 0.58 0.60 0.55 10 196  Q   2 OPEN 0.00 0.01 0.01 0.01 42 1585  Q  
OPEN 0.12 0.13 0.12 0.09 526 2547  Q   2.5 OPEN 0.06 0.08 0.07 0.04 638 733  Q  
OPEN 0.00 0.01 0.01 0.00 211 1444  Q   3 OPEN 0.42 0.49 0.44 0.45 131 1005  Q  
OPEN 0.00 0.01 0.01 0.01 38 2224  Q   3.5 OPEN 0.93 0.98 0.96 0.95 244 1124  Q  
OPEN 0.00 0.01 0.01 0.01 1 1638  Q   4 OPEN 1.43 1.47 1.46 1.45 0 6  Q  
 
2023-10-06 - Calls 2023-10-06 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
OPEN 1.00 1.08 1.01 1.05 2 37  W   1.5 OPEN 0.00 0.03 0.03 0.00 0 21  W  
OPEN 0.55 0.60 0.61 0.57 8 12  W   2 OPEN 0.02 0.03 0.02 0.01 138 349  W  
OPEN 0.17 0.22 0.20 0.20 633 421  W   2.5 OPEN 0.11 0.16 0.14 0.15 212 376  W  
OPEN 0.02 0.04 0.04 0.05 220 836  W   3 OPEN 0.45 0.50 0.48 0.49 126 374  W  
OPEN 0.00 0.02 0.02 0.01 23 1464  W   3.5 OPEN 0.90 0.99 0.97 0.95 13 968  W  
OPEN 0.00 0.03 0.01 0.00 0 556  W   4 OPEN 1.41 1.50 1.49 1.44 0 133  W  
 
2023-10-13 - Calls 2023-10-13 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
OPEN 1.01 1.10 0.00 1.07 0 0  W   1.5 OPEN 0.00 0.64 0.00 0.00 0 0  W  
OPEN 0.56 0.63 0.58 0.61 2 101  W   2 OPEN 0.02 0.06 0.05 0.04 160 55  W  
OPEN 0.21 0.27 0.26 0.27 15 314  W   2.5 OPEN 0.15 0.20 0.26 0.20 0 743  W  
OPEN 0.07 0.09 0.07 0.10 527 132  W   3 OPEN 0.49 0.55 0.49 0.52 9 330  W  
OPEN 0.02 0.03 0.02 0.03 8 122  W   3.5 OPEN 0.90 1.03 1.02 0.95 100 42  W  
OPEN 0.00 0.05 0.03 0.01 0 27  W   4 OPEN 1.40 1.50 0.86 1.42 0 94  W  
 
2023-10-20 - Calls 2023-10-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
OPEN 1.01 1.09 1.08 1.08 0 5  S   1.5 OPEN 0.00 0.03 0.01 0.01 0 27  S  
OPEN 0.60 0.64 0.61 0.65 14 40  S   2 OPEN 0.05 0.07 0.06 0.06 114 654  S  
OPEN 0.27 0.30 0.28 0.34 25 479  S   2.5 OPEN 0.19 0.22 0.20 0.24 103 2790  S  
OPEN 0.08 0.13 0.11 0.15 92 809  S   3 OPEN 0.51 0.57 0.55 0.55 66 1202  S  
OPEN 0.03 0.04 0.04 0.06 29 3961  S   3.5 OPEN 0.96 0.99 0.93 0.95 100 1910  S  
OPEN 0.02 0.04 0.02 0.03 157 6869  S   4 OPEN 1.41 1.50 1.62 1.40 0 190  S  
 
2023-10-27 - Calls 2023-10-27 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
OPEN 1.03 1.12 0.00 1.11 0 0  W   1.5 OPEN 0.00 0.74 0.03 0.01 0 35  W  
OPEN 0.62 0.72 0.37 0.70 0 16  W   2 OPEN 0.08 0.09 0.09 0.08 112 243  W  
OPEN 0.29 0.34 0.34 0.39 6 105  W   2.5 OPEN 0.20 0.27 0.30 0.26 0 106  W  
OPEN 0.11 0.15 0.14 0.21 43 197  W   3 OPEN 0.54 0.59 0.59 0.56 106 608  W  
OPEN 0.04 0.07 0.07 0.10 54 110  W   3.5 OPEN 0.96 1.07 0.98 0.94 108 10  W  
OPEN 0.02 0.03 0.04 0.05 176 211  W   4 OPEN 1.40 1.53 1.08 1.37 0 3  W  
 
2023-11-03 - Calls 2023-11-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
OPEN 1.05 1.15 0.00 1.14 0 0  W   1.5 OPEN 0.00 0.23 0.02 0.02 60 42  W  
OPEN 0.57 0.76 0.00 0.75 0 0  W   2 OPEN 0.07 0.12 0.09 0.09 212 56  W  
OPEN 0.32 0.37 0.29 0.45 1 19  W   2.5 OPEN 0.24 0.31 0.30 0.28 5 12  W  
OPEN 0.13 0.19 0.17 0.26 6 42  W   3 OPEN 0.57 0.62 0.70 0.56 0 6  W  
OPEN 0.06 0.10 0.08 0.14 28 38  W   3.5 OPEN 0.96 1.13 0.92 0.92 16 0  W  
OPEN 0.04 0.06 0.06 0.08 165 309  W   4 OPEN 1.44 1.51 0.00 1.33 0 0  W  
 
2023-11-17 - Calls 2023-11-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
OPEN 1.09 1.14 1.16 1.22 200 47  S   1.5 OPEN 0.04 0.07 0.05 0.03 60 1095  S  
OPEN 0.71 0.74 0.75 0.85 13 989  S   2 OPEN 0.13 0.18 0.15 0.11 56 2041  S  
OPEN 0.43 0.46 0.46 0.57 7 772  S   2.5 OPEN 0.35 0.39 0.36 0.28 54 675  S  
OPEN 0.24 0.28 0.26 0.37 857 2425  S   3 OPEN 0.65 0.70 0.68 0.54 11 2708  S  
OPEN 0.14 0.17 0.15 0.24 28 1225  S   3.5 OPEN 1.05 1.09 1.06 0.86 65 1389  S  
OPEN 0.08 0.11 0.08 0.15 115 2888  S   4 OPEN 1.49 1.57 1.47 1.22 50 1127  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.