Quote for OPEN (OPENTABLE INC)
Data as of
IV QuoteOption ChainPrice History10 Day SnapshotStrike PeggerVolatility SkewTrade Finder
Data used in the screeners below are delayed from Oct 7, 2026. Subscribe to get the latest end-of-day data.
Covered Calls
expandmore…| Contract | Premium | Time Value | % of Stock | Months | IVol |
|---|---|---|---|---|---|
| Nov 20 '26 1.00 | 1.40 | 0.13 | 5.73% | 1 | 2.63 |
| Oct 16 '26 1.50 | 0.83 | 0.06 | 2.64% | 0 | 2.60 |
| Feb 19 '27 1.00 | 1.45 | 0.18 | 7.93% | 4 | 1.71 |
| Dec 18 '26 1.00 | 1.34 | 0.07 | 3.08% | 2 | 1.64 |
Straddles
expandmore…| Call | Put | Price | ITM |
|---|---|---|---|
| Jan 19 '29 3.00 | Jan 19 '29 3.00 | 2.66 | 0.73 |
| Feb 19 '27 3.00 | Feb 19 '27 3.00 | 1.38 | 0.73 |
| Jan 19 '29 2.00 | Jan 19 '29 2.00 | 2.19 | 0.27 |
| Jan 15 '27 3.00 | Jan 15 '27 3.00 | 1.23 | 0.73 |
Bull Put Spreads
expandmore…| Short | Long | Credit | Width |
|---|---|---|---|
| Oct 16 '26 3.50 | Oct 16 '26 2.50 | 1.19 | 1.00 |
| Oct 16 '26 3.50 | Oct 16 '26 3.00 | 0.68 | 0.50 |
| Oct 16 '26 3.00 | Oct 16 '26 2.50 | 0.51 | 0.50 |
| Sep 15 '28 3.00 | Sep 15 '28 1.00 | 1.33 | 2.00 |
Bear Call Spreads
expandmore…| Short | Long | Credit | Width |
|---|---|---|---|
| Nov 20 '26 1.00 | Nov 20 '26 2.00 | 1.06 | 1.00 |
| Oct 16 '26 1.50 | Oct 16 '26 2.00 | 0.54 | 0.50 |
| Feb 19 '27 1.00 | Feb 19 '27 2.00 | 0.81 | 1.00 |
| Dec 18 '26 1.00 | Dec 18 '26 2.00 | 0.84 | 1.00 |
Bull Call Spreads
expandmore…| Short | Long | Debit | Width |
|---|---|---|---|
| Oct 16 '26 1.50 | Oct 16 '26 1.00 | -0.68 | 0.50 |
| Sep 15 '28 2.00 | Sep 15 '28 1.00 | -0.20 | 1.00 |
| Mar 17 '28 2.00 | Mar 17 '28 1.00 | -0.30 | 1.00 |
| Mar 17 '28 3.00 | Mar 17 '28 1.00 | -0.61 | 2.00 |
Bear Put Spreads
expandmore…| Short | Long | Debit | Width |
|---|---|---|---|
| May 21 '27 2.00 | May 21 '27 3.00 | -0.63 | 1.00 |
| Jun 16 '28 2.00 | Jun 16 '28 3.00 | -0.61 | 1.00 |
| Jan 21 '28 1.00 | Jan 21 '28 2.00 | -0.47 | 1.00 |
| Jan 21 '28 1.00 | Jan 21 '28 3.00 | -1.15 | 2.00 |
Calendar Call Spreads
expandmore…| Short | Long | Debit | Months |
|---|---|---|---|
| Nov 20 '26 1.00 | Mar 17 '28 1.00 | -0.01 | 16 |
| Nov 20 '26 1.00 | Sep 15 '28 1.00 | -0.10 | 22 |
| Nov 20 '26 1.00 | Jun 16 '28 1.00 | -0.10 | 19 |
| Nov 20 '26 1.00 | Jan 19 '29 1.00 | -0.27 | 26 |
Calendar Put Spreads
expandmore…| Short | Long | Debit | Months |
|---|---|---|---|
| Oct 16 '26 3.00 | May 21 '27 3.00 | -0.32 | 7 |
| Oct 16 '26 3.00 | Nov 20 '26 3.00 | -0.05 | 1 |
| Oct 16 '26 3.00 | Jun 16 '28 3.00 | -0.57 | 20 |
| Oct 16 '26 3.00 | Dec 17 '27 3.00 | -0.54 | 14 |