Optionistics

Quote for OPEN (OPENTABLE INC)

Data as of

Last
1.91
Change
+0.00
Open
1.89
Previous
1.91
High
1.93
Low
1.83
Bid
-
Ask
-
Volume
27,872,975
Trades
-
Dividend
-
Yield
-
Ex-Div
-
Impl Vol
1.178
Hist Vol
0.770
Opt Volume
20,210
Open Int
964,160

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.

Straddles

show all panelsmore…
CallPutPriceITM
Jan 19 '29 3.00Jan 19 '29 3.002.660.73
Feb 19 '27 3.00Feb 19 '27 3.001.380.73
Jan 19 '29 2.00Jan 19 '29 2.002.190.27
Jan 15 '27 3.00Jan 15 '27 3.001.230.73
Sep 15 '28 3.00Sep 15 '28 3.002.500.73
Jan 21 '28 1.00Jan 21 '28 1.001.691.27
Sep 15 '28 2.00Sep 15 '28 2.002.050.27
Jan 19 '29 1.00Jan 19 '29 1.001.951.27
Dec 18 '26 3.00Dec 18 '26 3.001.070.73
Dec 17 '27 1.00Dec 17 '27 1.001.641.27
Jun 16 '28 2.00Jun 16 '28 2.001.910.27
May 21 '27 3.00May 21 '27 3.001.610.73
Mar 17 '28 2.00Mar 17 '28 2.001.800.27
Feb 19 '27 2.00Feb 19 '27 2.000.990.27
Jan 21 '28 3.00Jan 21 '28 3.002.110.73
Dec 17 '27 3.00Dec 17 '27 3.002.050.73
Mar 17 '28 3.00Mar 17 '28 3.002.170.73
Dec 17 '27 2.00Dec 17 '27 2.001.610.27
Dec 18 '26 2.00Dec 18 '26 2.000.710.27
Jan 21 '28 2.00Jan 21 '28 2.001.640.27
Jun 16 '28 3.00Jun 16 '28 3.002.200.73
Jan 15 '27 2.00Jan 15 '27 2.000.810.27
May 21 '27 2.00May 21 '27 2.001.140.27
Jun 16 '28 1.00Jun 16 '28 1.001.681.27
Sep 15 '28 1.00Sep 15 '28 1.001.701.27
Nov 20 '26 2.00Nov 20 '26 2.000.480.27