Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
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
    
 
 
 
    

Symbol Name Implied Vol Historical Vol Price Change
OPEN OPENTABLE INC   0.935 1.033 3.05 0.18

 
2024-03-01 - Calls 2024-03-01 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
OPEN 1.02 2.21 1.05 1.05 3 10  W   2 OPEN 0.00 0.01 0.01 0.01 0 311  W  
OPEN 0.52 1.79 0.55 0.55 18 94  W   2.5 OPEN 0.01 0.02 0.01 0.00 423 642  W  
OPEN 0.13 0.15 0.14 0.14 2061 1772  W   3 OPEN 0.07 0.10 0.09 0.09 199 606  W  
OPEN 0.01 0.02 0.04 0.01 3004 953  W   3.5 OPEN 0.41 0.48 0.46 0.46 23 407  W  
OPEN 0.00 0.01 0.01 0.00 0 639  W   4 OPEN 0.61 1.31 0.98 0.95 2 76  W  
OPEN 0.00 0.01 0.05 0.01 0 831  W   4.5 OPEN 1.25 1.87 1.48 1.45 0 1  W  
 
2024-03-08 - Calls 2024-03-08 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
OPEN 0.82 2.19 1.01 1.06 0 4  W   2 OPEN 0.00 0.04 0.01 0.00 36 118  W  
OPEN 0.56 0.61 0.55 0.59 5 55  W   2.5 OPEN 0.02 0.07 0.03 0.03 45 176  W  
OPEN 0.20 0.22 0.21 0.24 196 730  W   3 OPEN 0.14 0.18 0.16 0.18 45 728  W  
OPEN 0.03 0.04 0.04 0.07 366 671  W   3.5 OPEN 0.46 0.51 0.47 0.51 7 137  W  
OPEN 0.00 0.03 0.02 0.02 0 450  W   4 OPEN 0.93 1.01 0.00 0.95 0 0  W  
OPEN 0.00 0.10 0.01 0.00 0 194  W   4.5 OPEN 1.41 1.48 1.44 1.43 0 26  W  
 
2024-03-15 - Calls 2024-03-15 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
OPEN 0.76 1.11 1.05 1.08 1 53  S   2 OPEN 0.00 0.03 0.02 0.01 0 1947  S  
OPEN 0.58 0.62 0.51 0.64 4 182  S   2.5 OPEN 0.03 0.05 0.05 0.06 137 874  S  
OPEN 0.25 0.27 0.26 0.31 174 1692  S   3 OPEN 0.19 0.21 0.20 0.23 179 1858  S  
OPEN 0.08 0.10 0.10 0.13 546 2028  S   3.5 OPEN 0.43 0.55 0.55 0.54 224 259  S  
OPEN 0.02 0.04 0.04 0.05 115 1374  S   4 OPEN 0.81 0.99 1.14 0.95 0 519  S  
OPEN 0.00 0.02 0.01 0.02 0 2853  S   4.5 OPEN 1.29 1.48 1.47 1.41 1 49  S  
 
2024-03-22 - Calls 2024-03-22 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
OPEN 0.79 2.60 1.02 1.11 1 1  W   2 OPEN 0.00 0.21 0.03 0.01 0 113  W  
OPEN 0.12 0.67 0.51 0.69 0 4  W   2.5 OPEN 0.06 0.08 0.10 0.08 3 183  W  
OPEN 0.11 0.33 0.30 0.38 35 71  W   3 OPEN 0.22 0.26 0.26 0.26 17 186  W  
OPEN 0.11 0.15 0.12 0.19 277 244  W   3.5 OPEN 0.54 0.60 0.72 0.56 0 16  W  
OPEN 0.04 0.07 0.06 0.09 164 106  W   4 OPEN 0.88 1.02 0.00 0.94 0 0  W  
OPEN 0.01 0.04 0.03 0.04 0 261  W   4.5 OPEN 1.30 2.29 0.00 1.38 0 0  W  
 
2024-03-28 - Calls 2024-03-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
OPEN 0.80 1.72 0.80 1.14 0 3  Q   2 OPEN 0.01 0.04 0.02 0.02 81 122  Q  
OPEN 0.62 1.78 0.64 0.74 1 60  Q   2.5 OPEN 0.07 0.10 0.09 0.10 6 57  Q  
OPEN 0.32 0.37 0.34 0.43 49 56  Q   3 OPEN 0.25 0.29 0.29 0.28 2 69  Q  
OPEN 0.15 0.17 0.16 0.24 26 218  Q   3.5 OPEN 0.11 0.62 0.67 0.56 0 106  Q  
OPEN 0.05 0.09 0.05 0.12 13 163  Q   4 OPEN 0.97 1.12 0.97 0.93 0 9  Q  
OPEN 0.02 0.05 0.02 0.06 1 22  Q   4.5 OPEN 1.26 2.26 0.00 1.35 0 0  Q  
 
2024-04-05 - Calls 2024-04-05 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
OPEN 0.78 1.68 1.00 1.19 0 1  W   2 OPEN 0.03 0.05 0.05 0.03 0 50  W  
OPEN 0.65 1.17 0.00 0.80 0 0  W   2.5 OPEN 0.09 0.13 0.16 0.11 0 30  W  
OPEN 0.35 0.41 0.34 0.51 1 3  W   3 OPEN 0.28 0.33 0.32 0.29 38 12  W  
OPEN 0.16 0.22 0.17 0.31 6 16  W   3.5 OPEN 0.12 1.15 0.70 0.56 0 1  W  
OPEN 0.07 0.09 0.09 0.18 11 1  W   4 OPEN 0.91 1.05 0.00 0.90 0 0  W  
OPEN 0.03 0.07 0.00 0.10 0 0  W   4.5 OPEN 1.43 2.10 0.00 1.30 0 0  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 1.00 1.20 0.00 1.29 0 0  S   2 OPEN 0.03 0.06 0.06 0.04 200 197  S  
OPEN 0.70 0.75 0.72 0.93 207 259  S   2.5 OPEN 0.14 0.16 0.15 0.12 348 184  S  
OPEN 0.41 0.44 0.39 0.64 1 244  S   3 OPEN 0.34 0.37 0.38 0.29 45 403  S  
OPEN 0.23 0.25 0.22 0.43 32 171  S   3.5 OPEN 0.65 0.68 0.80 0.53 0 278  S  
OPEN 0.11 0.13 0.14 0.29 169 3234  S   4 OPEN 1.04 1.08 1.09 0.83 0 1  S  
OPEN 0.05 0.09 0.05 0.19 1 96  S   4.5 OPEN 1.47 1.52 0.00 1.18 0 0  S  
 
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 0.83 1.21 1.12 1.54 19 442  S   2 OPEN 0.09 0.12 0.11 0.04 0 456  S  
OPEN 0.44 1.05 0.76 1.22 15 962  S   2.5 OPEN 0.23 0.26 0.25 0.11 7 740  S  
OPEN 0.53 0.58 0.56 0.95 32 3368  S   3 OPEN 0.47 0.49 0.50 0.23 0 1702  S  
OPEN 0.37 0.39 0.38 0.74 102 1855  S   3.5 OPEN 0.77 0.81 0.84 0.40 7 780  S  
OPEN 0.23 0.26 0.26 0.56 82 4732  S   4 OPEN 1.14 1.18 1.20 0.61 0 617  S  
OPEN 0.16 0.19 0.16 0.43 26 1834  S   4.5 OPEN 1.35 1.99 1.57 0.86 1 258  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.