Options Chain for OPERA LTD SPONSORED ADS (OPRA) - $13.50 as of 11/28/2025 4:03:37 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 10.00 | 12.40 | 11.20 | 16.90 | 0.00 | 0.00% | 4.48 | 0 | 0 | 7.26 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 11/28/2025 1:00:00 PM EST |
| 5.00 | 6.40 | 10.40 | 8.40 | 9.00 | 0.00 | 0.00% | 1.68 | 0 | 8 | 4.75 | 1.00 | 0.00 | 0.00 | 11/4/2025 | 11/28/2025 1:00:00 PM EST |
| 6.00 | 5.40 | 9.60 | 7.50 | % | 1.25 | 0 | 0 | 4.22 | 1.00 | 0.00 | 0.00 | 11/28/2025 1:00:00 PM EST | |||
| 7.50 | 5.40 | 7.10 | 6.25 | 9.50 | 0.00 | 0.00% | 0.83 | 0 | 2 | 2.40 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 11/28/2025 1:00:00 PM EST |
| 9.00 | 4.00 | 5.60 | 4.80 | % | 0.53 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 11/28/2025 1:00:00 PM EST | |||
| 10.00 | 3.00 | 4.20 | 3.60 | 4.80 | +1.19 | +32.97% | 0.36 | 1 | 168 | 1.27 | 1.00 | 0.02 | 0.00 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 11.00 | 0.50 | 3.70 | 2.10 | 3.03 | 0.00 | 0.00% | 0.19 | 0 | 3 | 1.35 | 0.90 | 0.11 | 0.00 | 11/14/2025 | 11/28/2025 1:00:00 PM EST |
| 12.50 | 1.30 | 1.60 | 1.45 | 1.60 | +0.10 | +6.67% | 0.12 | 1 | 879 | 0.50 | 0.68 | 0.15 | -0.01 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 14.00 | 0.50 | 0.75 | 0.63 | 0.60 | 0.00 | 0.00% | 0.04 | 75 | 59 | 0.46 | 0.44 | 0.16 | -0.01 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 15.00 | 0.25 | 0.35 | 0.30 | 0.35 | +0.10 | +40.00% | 0.02 | 1 | 1,471 | 0.44 | 0.30 | 0.13 | -0.01 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 16.00 | 0.05 | 0.25 | 0.15 | 0.15 | -0.15 | -50.00% | 0.01 | 50 | 234 | 0.43 | 0.20 | 0.10 | -0.01 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 17.50 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 1 | 1,254 | 0.51 | 0.10 | 0.06 | 0.00 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 19.00 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 44 | 1.10 | 0.04 | 0.03 | 0.00 | 11/17/2025 | 11/28/2025 1:00:00 PM EST |
| 20.00 | 0.00 | 0.20 | 0.10 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 2,400 | 0.83 | 0.02 | 0.02 | 0.00 | 11/26/2025 | 11/28/2025 1:00:00 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 46 | 1.33 | 0.01 | 0.01 | 0.00 | 11/17/2025 | 11/28/2025 1:00:00 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 997 | 1.44 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 1:00:00 PM EST |
| 24.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 12 | 1.54 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/28/2025 1:00:00 PM EST |
| 25.00 | 0.00 | 0.50 | 0.25 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1,008 | 1.42 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/28/2025 1:00:00 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:00 PM EST | |||
| 27.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:00 PM EST | |||
| 28.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:00 PM EST | |||
| 29.00 | 0.00 | 0.75 | 0.38 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.82 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 11/28/2025 1:00:00 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 262 | 1.87 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 11/28/2025 1:00:00 PM EST |
| 31.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:00 PM EST | |||
| 32.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:00 PM EST | |||
| 33.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:00 PM EST | |||
| 34.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:00 PM EST | |||
| 35.00 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 210 | 1.60 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 11/28/2025 1:00:00 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.15 | 0 | 207 | 4.86 | 0.00 | 0.00 | 0.00 | 10/29/2024 | 11/28/2025 1:00:00 PM EST |
| 5.00 | 0.00 | 0.75 | 0.38 | 0.44 | 0.00 | 0.00% | 0.08 | 0 | 245 | 2.88 | 0.00 | 0.00 | 0.00 | 12/4/2024 | 11/28/2025 1:00:00 PM EST |
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:00 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.05 | 0 | 169 | 1.88 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 11/28/2025 1:00:00 PM EST |
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:00 PM EST | |||
| 10.00 | 0.00 | 0.65 | 0.33 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 364 | 1.10 | 0.00 | 0.02 | 0.00 | 9/26/2025 | 11/28/2025 1:00:00 PM EST |
| 11.00 | 0.00 | 0.65 | 0.33 | 0.23 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.87 | -0.10 | 0.11 | 0.00 | 11/4/2025 | 11/28/2025 1:00:00 PM EST |
| 12.50 | 0.35 | 0.80 | 0.58 | 0.57 | -0.03 | -5.00% | 0.05 | 7 | 316 | 0.49 | -0.32 | 0.15 | -0.01 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 14.00 | 1.00 | 2.25 | 1.63 | 1.25 | 0.00 | 0.00% | 0.12 | 0 | 124 | 0.63 | -0.56 | 0.16 | -0.01 | 11/26/2025 | 11/28/2025 1:00:00 PM EST |
| 15.00 | 0.10 | 2.50 | 1.30 | 2.00 | -0.75 | -27.28% | 0.09 | 50 | 2,227 | 0.73 | -0.70 | 0.13 | -0.01 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 16.00 | 1.90 | 3.50 | 2.70 | 3.44 | 0.00 | 0.00% | 0.17 | 0 | 57 | 0.87 | -0.80 | 0.10 | -0.01 | 11/20/2025 | 11/28/2025 1:00:00 PM EST |
| 17.50 | 3.70 | 4.90 | 4.30 | 4.40 | 0.00 | 0.00% | 0.25 | 0 | 357 | 1.00 | -0.90 | 0.06 | 0.00 | 11/26/2025 | 11/28/2025 1:00:00 PM EST |
| 19.00 | 5.00 | 6.50 | 5.75 | 2.57 | 0.00 | 0.00% | 0.30 | 0 | 15 | 1.22 | -0.96 | 0.03 | 0.00 | 10/2/2025 | 11/28/2025 1:00:00 PM EST |
| 20.00 | 6.00 | 7.50 | 6.75 | 6.85 | 0.00 | 0.00% | 0.34 | 0 | 112 | 1.31 | -0.98 | 0.02 | 0.00 | 11/26/2025 | 11/28/2025 1:00:00 PM EST |
| 21.00 | 6.80 | 8.70 | 7.75 | 3.20 | 0.00 | 0.00% | 0.37 | 0 | 10 | 1.52 | -0.99 | 0.01 | 0.00 | 9/9/2025 | 11/28/2025 1:00:00 PM EST |
| 22.50 | 8.30 | 10.00 | 9.15 | 3.60 | 0.00 | 0.00% | 0.41 | 0 | 51 | 1.52 | -1.00 | 0.00 | 0.00 | 10/1/2025 | 11/28/2025 1:00:00 PM EST |
| 24.00 | 10.00 | 12.40 | 11.20 | % | 0.47 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:00 PM EST | |||
| 25.00 | 10.50 | 12.90 | 11.70 | 5.55 | 0.00 | 0.00% | 0.47 | 0 | 105 | 1.94 | -1.00 | 0.00 | 0.00 | 9/30/2025 | 11/28/2025 1:00:00 PM EST |
| 26.00 | 11.50 | 13.90 | 12.70 | % | 0.49 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:00 PM EST | |||
| 27.00 | 12.50 | 14.90 | 13.70 | % | 0.51 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:00 PM EST | |||
| 28.00 | 13.50 | 15.90 | 14.70 | % | 0.53 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:00 PM EST | |||
| 29.00 | 14.50 | 16.90 | 15.70 | % | 0.54 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:00 PM EST | |||
| 30.00 | 15.50 | 17.90 | 16.70 | % | 0.56 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:00 PM EST | |||
| 31.00 | 16.50 | 18.90 | 17.70 | % | 0.57 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:00 PM EST | |||
| 32.00 | 17.50 | 19.90 | 18.70 | % | 0.58 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:00 PM EST | |||
| 33.00 | 18.50 | 20.90 | 19.70 | % | 0.60 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:00 PM EST | |||
| 34.00 | 19.50 | 21.90 | 20.70 | % | 0.61 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:00 PM EST | |||
| 35.00 | 20.20 | 23.20 | 21.70 | % | 0.62 | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:00 PM EST |