Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME 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
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
OPEN OPENTABLE INC   1.126 0.788 1.92 -0.04
 
2024-12-13 - Calls 2024-12-13 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
OPEN 1.22 1.56 1.39 0.00 5 46  W   0.5 OPEN 0.00 0.43 0.00 0.00 0 0  W  
OPEN 0.72 1.12 0.93 0.00 5 5  W   1 OPEN 0.00 0.85 0.04 0.00 0 56  W  
OPEN 0.37 0.46 0.39 0.00 13 64  W   1.5 OPEN 0.00 0.01 0.01 0.00 0 235  W  
OPEN 0.00 0.01 0.01 0.00 98 2303  W   2 OPEN 0.04 0.10 0.10 0.00 274 3222  W  
OPEN 0.00 0.01 0.01 0.00 53 3766  W   2.5 OPEN 0.51 0.61 0.63 0.00 61 237  W  
OPEN 0.00 0.01 0.01 0.00 4 1541  W   3 OPEN 0.96 1.44 1.07 0.00 7 38  W  
 
2024-12-20 - Calls 2024-12-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
OPEN 1.20 1.63 0.00 1.42 0 0  S   0.5 OPEN 0.00 0.19 0.00 0.10 0 0  S  
OPEN 0.70 1.36 1.01 0.92 0 15  S   1 OPEN 0.00 0.01 0.01 0.01 11 140  S  
OPEN 0.38 0.44 0.47 0.42 63 733  S   1.5 OPEN 0.00 0.02 0.01 0.00 203 5052  S  
OPEN 0.07 0.08 0.08 0.05 1183 9119  S   2 OPEN 0.14 0.20 0.16 0.12 626 3208  S  
OPEN 0.02 0.03 0.03 0.00 1284 11025  S   2.5 OPEN 0.58 0.63 0.60 0.58 4 462  S  
OPEN 0.00 0.03 0.02 0.02 367 3750  S   3 OPEN 1.00 1.11 0.96 1.08 0 42  S  
 
2024-12-27 - Calls 2024-12-27 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
OPEN 0.95 2.67 1.60 1.42 0 1  W   0.5 OPEN 0.00 0.26 0.00 0.13 0 0  W  
OPEN 0.49 1.08 1.25 0.93 0 30  W   1 OPEN 0.00 0.04 0.04 0.02 0 41  W  
OPEN 0.42 0.45 0.47 0.43 2 280  W   1.5 OPEN 0.01 0.03 0.01 0.00 20 583  W  
OPEN 0.09 0.12 0.11 0.08 329 1066  W   2 OPEN 0.18 0.21 0.16 0.15 74 737  W  
OPEN 0.03 0.04 0.04 0.01 180 1939  W   2.5 OPEN 0.58 0.63 0.56 0.57 0 75  W  
OPEN 0.00 0.07 0.02 0.00 0 980  W   3 OPEN 0.70 1.12 0.87 1.06 0 29  W  
 
2025-01-03 - Calls 2025-01-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
OPEN 1.38 1.62 1.85 1.43 0 0  W   0.5 OPEN 0.00 0.43 0.00 0.21 0 0  W  
OPEN 0.71 1.12 1.20 0.93 0 10  W   1 OPEN 0.00 0.04 0.02 0.00 0 45  W  
OPEN 0.43 1.04 0.51 0.45 0 118  W   1.5 OPEN 0.01 0.03 0.03 0.01 0 40  W  
OPEN 0.11 0.22 0.15 0.12 248 409  W   2 OPEN 0.20 0.23 0.20 0.17 21 315  W  
OPEN 0.03 0.08 0.05 0.02 307 1611  W   2.5 OPEN 0.40 0.64 0.47 0.56 0 128  W  
OPEN 0.01 0.10 0.03 0.00 11 689  W   3 OPEN 0.90 1.12 0.88 1.04 0 25  W  
 
2025-01-10 - Calls 2025-01-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
OPEN 1.38 1.45 0.00 1.43 0 0  W   0.5 OPEN 0.00 0.43 0.00 0.21 0 0  W  
OPEN 0.71 0.96 0.00 0.94 0 0  W   1 OPEN 0.00 0.43 0.03 0.00 0 62  W  
OPEN 0.43 0.50 0.49 0.47 2 6  W   1.5 OPEN 0.01 0.06 0.02 0.02 0 1  W  
OPEN 0.16 0.20 0.18 0.15 5 76  W   2 OPEN 0.22 0.37 0.23 0.18 7 145  W  
OPEN 0.05 0.48 0.08 0.03 0 166  W   2.5 OPEN 0.50 0.70 0.59 0.55 0 3  W  
OPEN 0.01 0.24 0.02 0.00 121 328  W   3 OPEN 1.07 1.15 0.99 1.01 0 12  W  
 
2025-01-17 - Calls 2025-01-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
OPEN 1.21 1.47 1.62 1.44 0 374  S   0.5 OPEN 0.00 0.01 0.01 0.01 0 1060  S  
OPEN 0.71 1.00 0.92 0.96 506 5145  S   1 OPEN 0.00 0.04 0.02 0.00 20 16686  S  
OPEN 0.25 0.49 0.48 0.50 167 4638  S   1.5 OPEN 0.04 0.07 0.05 0.02 0 7678  S  
OPEN 0.19 0.21 0.20 0.18 605 13067  S   2 OPEN 0.26 0.29 0.27 0.19 242 16847  S  
OPEN 0.08 0.10 0.09 0.05 268 21148  S   2.5 OPEN 0.63 0.68 0.60 0.53 0 1894  S  
OPEN 0.04 0.07 0.05 0.01 751 40846  S   3 OPEN 0.70 1.22 1.12 0.97 15 1935  S  
 
2025-01-24 - Calls 2025-01-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
OPEN 1.37 1.58 0.00 1.45 0 0  W   0.5 OPEN 0.00 0.43 0.00 0.21 0 0  W  
OPEN 0.89 0.97 0.00 0.98 0 0  W   1 OPEN 0.00 0.44 0.04 0.00 35 38  W  
OPEN 0.46 0.55 0.71 0.53 0 32  W   1.5 OPEN 0.00 0.11 0.05 0.03 0 1  W  
OPEN 0.20 0.42 0.22 0.22 68 74  W   2 OPEN 0.27 0.30 0.27 0.18 32 51  W  
OPEN 0.10 0.14 0.11 0.07 5 143  W   2.5 OPEN 0.65 0.74 0.48 0.51 0 2  W  
OPEN 0.05 0.10 0.06 0.02 3 322  W   3 OPEN 1.08 1.21 0.88 0.93 0 1  W  
 
2025-01-31 - Calls 2025-01-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
OPEN 1.31 1.47 0.00 1.46 0 0  W   0.5 OPEN 0.00 0.43 0.00 0.21 0 0  W  
OPEN 0.88 0.98 0.00 1.00 0 0  W   1 OPEN 0.00 0.05 0.00 0.00 0 0  W  
OPEN 0.46 0.59 0.00 0.56 0 0  W   1.5 OPEN 0.00 0.11 0.00 0.03 0 0  W  
OPEN 0.25 0.30 0.25 0.25 2 9  W   2 OPEN 0.27 0.38 0.37 0.18 2 0  W  
OPEN 0.00 0.15 0.13 0.09 3 0  W   2.5 OPEN 0.61 0.78 0.00 0.48 0 0  W  
OPEN 0.04 0.12 0.00 0.03 0 0  W   3 OPEN 1.08 1.23 0.00 0.88 0 0  W  
 
2025-02-21 - Calls 2025-02-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
OPEN 1.40 1.46 1.55 1.50 0 32  S   0.5 OPEN 0.00 0.19 0.00 0.10 0 0  S  
OPEN 0.88 0.98 1.31 1.07 0 459  S   1 OPEN 0.01 0.09 0.01 0.00 0 341  S  
OPEN 0.41 0.63 0.60 0.68 7 1421  S   1.5 OPEN 0.14 0.15 0.15 0.03 10 2318  S  
OPEN 0.32 0.35 0.35 0.37 66 4293  S   2 OPEN 0.38 0.42 0.40 0.15 20 2885  S  
OPEN 0.20 0.21 0.21 0.19 140 4356  S   2.5 OPEN 0.71 0.78 0.73 0.39 0 1524  S  
OPEN 0.12 0.17 0.12 0.09 5083 61975  S   3 OPEN 1.17 1.21 0.99 0.71 0 125  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.