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

Quote for OPEN (OPENTABLE INC)

Enter Symbol: Register to see the Volatility Skew instead of the Strike Pegger
 OPEN  OPTION CHAIN   STRIKE PEGGER   TRADE FINDER 

 LAST

14.94 

 OPENTABLE INC       CHANGE

0.92 

 HIGH 15.16   LOW 13.80   DIVIDEND DATE  
 OPEN 13.98   CLOSE 14.02   DIVIDEND AMOUNT 0.00 
 BID 0.00   ASK 0.00   YIELD 0.00 
 VOLUME 16,598,885   SPLIT DATE     DATE/TIME: 2021-12-06 
 OPTION VOLUME 37930   IMPLIED VOLATILITY 0.88   HISTORICAL VOL  0.83 
Data used in the screeners below are delayed from November 12, 2021.   You must subscribe to get the latest data.
Covered Calls   more... 
Stock Stock Price   Symbol Expiry Strike Premium Time Value % of Stock   IVol  Months
 OPEN  23.14    OPEN  Nov 19 '21  24.50  0.51  0.51  2.20%    0.80  1
 OPEN  23.14    OPEN  Nov 19 '21  24.00  0.62  0.62  2.70%    0.77  1
 OPEN  23.14    OPEN  Feb 18 '22  22.00  4.13  2.99  12.92%    0.76  2
 OPEN  23.14    OPEN  Nov 19 '21  23.00  1.04  0.90  3.89%    0.76  1
Straddles   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Price ITM
 OPEN  Nov 19 '21  24.50   C  0.51    OPEN  Nov 19 '21  24.50   P  1.88    2.39  1.36
 OPEN  Nov 19 '21  24.00   C  0.62    OPEN  Nov 19 '21  24.00   P  1.49    2.12  0.86
 OPEN  Feb 18 '22  24.00   C  3.25    OPEN  Feb 18 '22  24.00   P  4.10    7.35  0.86
 OPEN  Feb 18 '22  23.00   C  3.65    OPEN  Feb 18 '22  23.00   P  3.50    7.15  0.14
Bull Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 OPEN  Nov 19 '21  24.50   P  1.88    OPEN  Nov 19 '21  23.00   P  0.85    1.03  1.50
 OPEN  Nov 19 '21  24.50   P  1.88    OPEN  Nov 19 '21  22.50   P  0.65    1.23  2.00
 OPEN  Nov 19 '21  24.50   P  1.88    OPEN  Nov 19 '21  23.50   P  1.15    0.73  1.00
 OPEN  Nov 19 '21  24.50   P  1.88    OPEN  Nov 19 '21  22.00   P  0.47    1.40  2.50
Bear Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 OPEN  Nov 19 '21  23.00   C  1.04    OPEN  Nov 19 '21  23.50   C  0.80    0.24  0.50
 OPEN  Feb 18 '22  22.00   C  4.13    OPEN  Feb 18 '22  23.00   C  3.65    0.48  1.00
 OPEN  Feb 18 '22  22.00   C  4.13    OPEN  Feb 18 '22  24.00   C  3.25    0.88  2.00
 OPEN  Dec 17 '21  23.00   C  2.20    OPEN  Dec 17 '21  24.00   C  1.76    0.44  1.00
Bull Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 OPEN  Nov 19 '21  24.50   C  0.51    OPEN  Nov 19 '21  22.00   C  1.55    -1.04  2.50
 OPEN  Nov 19 '21  24.50   C  0.51    OPEN  Nov 19 '21  22.50   C  1.26    -0.75  2.00
 OPEN  Nov 19 '21  24.00   C  0.62    OPEN  Nov 19 '21  22.00   C  1.55    -0.93  2.00
 OPEN  Nov 19 '21  23.00   C  1.04    OPEN  Nov 19 '21  22.00   C  1.55    -0.51  1.00
Bear Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 OPEN  Nov 19 '21  22.00   P  0.47    OPEN  Nov 19 '21  23.00   P  0.85    -0.38  1.00
 OPEN  Nov 19 '21  22.50   P  0.65    OPEN  Nov 19 '21  23.00   P  0.85    -0.20  0.50
 OPEN  Nov 19 '21  22.00   P  0.47    OPEN  Nov 19 '21  22.50   P  0.65    -0.18  0.50
 OPEN  Nov 19 '21  22.00   P  0.47    OPEN  Nov 19 '21  23.50   P  1.15    -0.67  1.50
Calendar Call Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 OPEN  Nov 19 '21  23.00   C  1.04    OPEN  Jan 21 '22  23.00   C  2.87    -1.83  2
 OPEN  Dec 17 '21  23.00   C  2.20    OPEN  Jan 21 '22  23.00   C  2.87    -0.67  1
 OPEN  Nov 19 '21  23.00   C  1.04    OPEN  Jan 20 '23  23.00   C  7.20    -6.16  14
 OPEN  Feb 18 '22  23.00   C  3.65    OPEN  Jan 20 '23  23.00   C  7.20    -3.55  11
Calendar Put Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 OPEN  Nov 19 '21  22.00   P  0.47    OPEN  Jan 19 '24  22.00   P  8.06    -7.59  26
 OPEN  Dec 17 '21  22.00   P  1.55    OPEN  Jan 19 '24  22.00   P  8.06    -6.51  25
 OPEN  Feb 18 '22  22.00   P  2.90    OPEN  Jan 19 '24  22.00   P  8.06    -5.16  23
 OPEN  May 20 '22  22.00   P  4.20    OPEN  Jan 19 '24  22.00   P  8.06    -3.86  20
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.