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

Option Chains For OPEN Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
    
 
 
 
    

Symbol Name Implied Vol Historical Vol Price Change
OPEN OPENTABLE INC   0.977 0.967 2.46 0.01

 
2024-04-12 - Calls 2024-04-12 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
OPEN 1.23 1.81 1.43 0.00 0 10  W   1 OPEN 0.00 0.21 0.00 0.00 0 0  W  
OPEN 0.79 0.99 0.93 0.00 0 14  W   1.5 OPEN 0.00 0.02 0.01 0.00 1 23  W  
OPEN 0.39 0.49 0.45 0.00 14 36  W   2 OPEN 0.00 0.01 0.01 0.00 43 84  W  
OPEN 0.02 0.04 0.02 0.00 226 754  W   2.5 OPEN 0.06 0.09 0.08 0.00 54 1326  W  
OPEN 0.00 0.01 0.01 0.00 53 2220  W   3 OPEN 0.38 0.75 0.55 0.00 9 164  W  
OPEN 0.00 0.01 0.01 0.00 0 2689  W   3.5 OPEN 1.00 1.22 0.79 0.00 0 2  W  
 
2024-04-19 - Calls 2024-04-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
OPEN 1.41 1.49 0.00 1.46 0 0  S   1 OPEN 0.00 0.02 0.00 0.01 0 0  S  
OPEN 0.93 0.99 1.44 0.96 0 2  S   1.5 OPEN 0.00 0.02 0.01 0.00 0 533  S  
OPEN 0.39 0.48 0.47 0.47 1 250  S   2 OPEN 0.00 0.03 0.01 0.01 40 2465  S  
OPEN 0.09 0.10 0.10 0.12 277 994  S   2.5 OPEN 0.14 0.17 0.14 0.15 77 5673  S  
OPEN 0.01 0.02 0.01 0.01 112 3792  S   3 OPEN 0.53 0.58 0.56 0.55 49 3686  S  
OPEN 0.00 0.02 0.01 0.00 0 1758  S   3.5 OPEN 0.88 1.24 1.12 1.03 23 301  S  
 
2024-04-26 - Calls 2024-04-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
OPEN 1.19 3.55 0.00 1.47 0 0  W   1 OPEN 0.00 0.02 0.00 0.01 0 0  W  
OPEN 0.91 1.37 0.00 0.97 0 0  W   1.5 OPEN 0.00 0.02 0.03 0.00 0 9  W  
OPEN 0.47 0.55 0.44 0.50 20 119  W   2 OPEN 0.01 0.04 0.02 0.03 50 562  W  
OPEN 0.14 0.17 0.14 0.18 210 222  W   2.5 OPEN 0.17 0.21 0.18 0.20 10 255  W  
OPEN 0.02 0.05 0.06 0.04 142 1069  W   3 OPEN 0.55 0.59 0.57 0.56 4 484  W  
OPEN 0.01 0.06 0.03 0.01 5 551  W   3.5 OPEN 0.77 1.25 1.05 1.02 150 326  W  
 
2024-05-03 - Calls 2024-05-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
OPEN 1.19 3.55 0.00 1.48 0 0  W   1 OPEN 0.00 0.02 0.00 0.01 0 0  W  
OPEN 0.48 3.05 0.00 0.99 0 0  W   1.5 OPEN 0.00 0.04 0.04 0.00 1 19  W  
OPEN 0.52 0.78 0.55 0.54 11 0  W   2 OPEN 0.06 0.08 0.07 0.04 26 542  W  
OPEN 0.23 0.26 0.23 0.23 51 273  W   2.5 OPEN 0.27 0.30 0.27 0.23 68 352  W  
OPEN 0.09 0.10 0.10 0.08 81 1227  W   3 OPEN 0.61 0.66 0.62 0.57 0 676  W  
OPEN 0.02 0.06 0.04 0.02 0 956  W   3.5 OPEN 1.04 1.09 1.12 1.00 23 11  W  
 
2024-05-10 - Calls 2024-05-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
OPEN 0.78 3.55 0.00 1.49 0 0  W   1 OPEN 0.00 0.03 0.00 0.00 0 0  W  
OPEN 0.48 3.10 0.99 1.01 0 2  W   1.5 OPEN 0.00 0.05 0.00 0.00 0 0  W  
OPEN 0.54 0.58 0.55 0.58 0 9  W   2 OPEN 0.08 0.10 0.09 0.06 76 71  W  
OPEN 0.25 0.39 0.27 0.28 28 54  W   2.5 OPEN 0.28 0.33 0.31 0.24 3 320  W  
OPEN 0.10 0.13 0.11 0.12 10 108  W   3 OPEN 0.62 0.68 0.64 0.56 9 0  W  
OPEN 0.04 0.07 0.06 0.04 0 152  W   3.5 OPEN 1.05 1.31 1.08 0.98 0 12  W  
 
2024-05-17 - Calls 2024-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
OPEN 1.29 2.03 2.00 1.51 0 6  S   1 OPEN 0.00 0.03 0.02 0.00 0 158  S  
OPEN 0.37 1.21 1.18 1.04 0 394  S   1.5 OPEN 0.01 0.04 0.13 0.01 0 626  S  
OPEN 0.56 0.79 0.59 0.63 5 427  S   2 OPEN 0.10 0.11 0.10 0.07 3001 912  S  
OPEN 0.28 0.31 0.29 0.33 196 1976  S   2.5 OPEN 0.31 0.33 0.33 0.25 175 890  S  
OPEN 0.13 0.14 0.13 0.16 181 3500  S   3 OPEN 0.64 0.69 0.66 0.55 3 4323  S  
OPEN 0.06 0.09 0.07 0.07 16 3641  S   3.5 OPEN 1.07 1.12 1.13 0.94 2 869  S  
 
2024-05-24 - Calls 2024-05-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
OPEN 1.09 3.55 0.00 1.53 0 0  W   1 OPEN 0.00 0.04 0.00 0.00 0 0  W  
OPEN 0.76 3.10 0.00 1.07 0 0  W   1.5 OPEN 0.01 0.06 0.04 0.01 0 20  W  
OPEN 0.57 0.64 0.57 0.67 0 50  W   2 OPEN 0.11 0.14 0.12 0.08 15 15  W  
OPEN 0.30 0.35 0.29 0.38 2 19  W   2.5 OPEN 0.32 0.37 0.34 0.25 0 3  W  
OPEN 0.14 0.18 0.14 0.20 21 465  W   3 OPEN 0.66 0.71 0.72 0.54 1 5  W  
OPEN 0.07 0.10 0.08 0.10 0 16  W   3.5 OPEN 1.08 1.33 0.93 0.90 0 1  W  
 
2024-05-31 - Calls 2024-05-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
OPEN 0.71 2.69 0.00 1.55 0 0  W   1 OPEN 0.00 2.13 0.00 0.00 0 0  W  
OPEN 0.00 3.10 0.00 1.11 0 0  W   1.5 OPEN 0.02 0.06 0.00 0.01 0 0  W  
OPEN 0.00 2.68 0.00 0.72 0 0  W   2 OPEN 0.12 0.15 0.00 0.08 0 0  W  
OPEN 0.31 0.36 0.00 0.44 0 0  W   2.5 OPEN 0.34 0.39 0.00 0.25 0 0  W  
OPEN 0.11 0.20 0.20 0.25 101 0  W   3 OPEN 0.30 0.73 0.73 0.51 2 0  W  
OPEN 0.07 0.11 0.00 0.13 0 0  W   3.5 OPEN 0.61 2.01 0.00 0.85 0 0  W  
 
2024-08-16 - Calls 2024-08-16 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
OPEN 1.19 1.61 1.53 1.93 1 71  S   1 OPEN 0.00 0.10 0.04 0.00 0 63  S  
OPEN 1.07 1.12 1.11 1.67 14 32  S   1.5 OPEN 0.10 0.12 0.11 0.01 0 592  S  
OPEN 0.75 0.89 0.73 1.43 0 189  S   2 OPEN 0.26 0.30 0.28 0.03 4 321  S  
OPEN 0.54 0.56 0.53 1.21 13 432  S   2.5 OPEN 0.51 0.56 0.54 0.07 3 601  S  
OPEN 0.35 0.40 0.36 1.01 51 1929  S   3 OPEN 0.83 0.89 0.85 0.14 10 955  S  
OPEN 0.23 0.29 0.25 0.84 5 933  S   3.5 OPEN 1.21 1.28 0.97 0.24 0 202  S  


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


Data Provided by HistoricalOptionData.com
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.