Options Chain for OPERA LTD SPONSORED ADS (OPRA) - $19.23 as of 9/1/2026 3:11:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 13.70 | 16.90 | 15.30 | 16.10 | 0.00 | 0.00% | 3.83 | 0 | 0 | 6.68 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 9/1/2026 2:59:03 PM EST |
| 5.00 | 12.80 | 15.80 | 14.30 | 14.90 | 0.00 | 0.00% | 2.86 | 0 | 0 | 5.39 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 9/1/2026 2:59:03 PM EST |
| 6.00 | 11.80 | 14.80 | 13.30 | 13.80 | 0.00 | 0.00% | 2.22 | 0 | 0 | 4.63 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 9/1/2026 2:59:03 PM EST |
| 7.00 | 10.80 | 13.60 | 12.20 | % | 1.74 | 0 | 0 | 3.83 | 1.00 | 0.00 | 0.00 | 9/1/2026 2:59:03 PM EST | |||
| 8.00 | 10.10 | 12.60 | 11.35 | % | 1.42 | 0 | 0 | 3.38 | 1.00 | 0.00 | 0.00 | 9/1/2026 2:59:03 PM EST | |||
| 9.00 | 9.30 | 10.80 | 10.05 | 11.20 | 0.00 | 0.00% | 1.12 | 0 | 27 | 2.33 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 9/1/2026 2:59:03 PM EST |
| 10.00 | 8.30 | 9.80 | 9.05 | % | 0.91 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 9/1/2026 2:59:03 PM EST | |||
| 11.00 | 7.30 | 8.80 | 8.05 | % | 0.73 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 9/1/2026 2:59:03 PM EST | |||
| 12.00 | 6.30 | 7.80 | 7.05 | % | 0.59 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 9/1/2026 2:59:03 PM EST | |||
| 13.00 | 5.40 | 6.30 | 5.85 | 6.10 | +0.93 | +17.99% | 0.45 | 1 | 3 | 1.05 | 0.99 | 0.01 | 0.00 | 9/1/2026 | 9/1/2026 2:59:03 PM EST |
| 14.00 | 4.50 | 5.70 | 5.10 | 6.06 | 0.00 | 0.00% | 0.36 | 0 | 9 | 1.15 | 0.96 | 0.02 | -0.01 | 7/1/2026 | 9/1/2026 2:59:03 PM EST |
| 15.00 | 3.70 | 4.60 | 4.15 | 4.43 | 0.00 | 0.00% | 0.28 | 0 | 18 | 0.92 | 0.93 | 0.04 | -0.01 | 8/25/2026 | 9/1/2026 2:59:03 PM EST |
| 16.00 | 2.80 | 3.40 | 3.10 | 2.72 | 0.00 | 0.00% | 0.19 | 0 | 78 | 0.65 | 0.87 | 0.07 | -0.01 | 8/20/2026 | 9/1/2026 2:59:03 PM EST |
| 17.00 | 1.80 | 2.60 | 2.20 | 2.50 | 0.00 | 0.00% | 0.13 | 0 | 105 | 0.59 | 0.79 | 0.11 | -0.01 | 8/24/2026 | 9/1/2026 2:59:03 PM EST |
| 18.00 | 1.30 | 1.70 | 1.50 | 2.30 | 0.00 | 0.00% | 0.08 | 0 | 36 | 0.39 | 0.66 | 0.14 | -0.01 | 8/27/2026 | 9/1/2026 2:59:03 PM EST |
| 19.00 | 0.85 | 1.00 | 0.93 | 1.20 | 0.00 | 0.00% | 0.05 | 0 | 141 | 0.35 | 0.51 | 0.16 | -0.01 | 8/25/2026 | 9/1/2026 2:59:03 PM EST |
| 20.00 | 0.45 | 0.60 | 0.53 | 0.55 | -0.35 | -38.89% | 0.03 | 2 | 758 | 0.34 | 0.35 | 0.16 | -0.01 | 9/1/2026 | 9/1/2026 2:59:03 PM EST |
| 21.00 | 0.00 | 0.40 | 0.20 | 0.61 | 0.00 | 0.00% | 0.01 | 0 | 157 | 0.42 | 0.22 | 0.12 | -0.01 | 8/28/2026 | 9/1/2026 2:59:03 PM EST |
| 22.00 | 0.00 | 0.30 | 0.15 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 201 | 0.46 | 0.12 | 0.09 | -0.01 | 8/28/2026 | 9/1/2026 2:59:03 PM EST |
| 23.00 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 108 | 0.44 | 0.07 | 0.05 | 0.00 | 8/28/2026 | 9/1/2026 2:59:03 PM EST |
| 24.00 | 0.00 | 0.75 | 0.38 | 0.71 | 0.00 | 0.00% | 0.02 | 0 | 60 | 0.85 | 0.03 | 0.03 | 0.00 | 6/8/2026 | 9/1/2026 2:59:03 PM EST |
| 25.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 171 | 0.80 | 0.01 | 0.02 | 0.00 | 8/28/2026 | 9/1/2026 2:59:03 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 31 | 1.00 | 0.01 | 0.01 | 0.00 | 7/20/2026 | 9/1/2026 2:59:03 PM EST |
| 27.00 | 0.00 | 0.40 | 0.20 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 355 | 0.87 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 9/1/2026 2:59:03 PM EST |
| 28.00 | 0.00 | 1.75 | 0.88 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.58 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 9/1/2026 2:59:03 PM EST |
| 29.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 9/1/2026 2:59:03 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 9/1/2026 2:59:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 4.09 | 0.00 | 0.00 | 0.00 | 9/1/2026 2:59:03 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.50 | 0.00 | 0.00 | 0.00 | 9/1/2026 2:59:03 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.06 | 0 | 12 | 3.05 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 9/1/2026 2:59:03 PM EST |
| 7.00 | 0.00 | 0.95 | 0.48 | 0.06 | 0.00 | 0.00% | 0.07 | 0 | 180 | 2.91 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 9/1/2026 2:59:03 PM EST |
| 8.00 | 0.00 | 1.00 | 0.50 | % | 0.06 | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 9/1/2026 2:59:03 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 9/1/2026 2:59:03 PM EST | |||
| 10.00 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.51 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 9/1/2026 2:59:03 PM EST |
| 11.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 27 | 1.10 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 9/1/2026 2:59:03 PM EST |
| 12.00 | 0.00 | 0.95 | 0.48 | 0.17 | 0.00 | 0.00% | 0.04 | 0 | 4 | 1.58 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 9/1/2026 2:59:03 PM EST |
| 13.00 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.04 | 0 | 31 | 1.39 | -0.01 | 0.01 | 0.00 | 8/14/2026 | 9/1/2026 2:59:03 PM EST |
| 14.00 | 0.05 | 0.15 | 0.10 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 55 | 0.57 | -0.04 | 0.02 | -0.01 | 8/27/2026 | 9/1/2026 2:59:03 PM EST |
| 15.00 | 0.05 | 0.20 | 0.13 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 47 | 0.48 | -0.07 | 0.04 | -0.01 | 8/28/2026 | 9/1/2026 2:59:03 PM EST |
| 16.00 | 0.15 | 0.30 | 0.23 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 52 | 0.46 | -0.13 | 0.07 | -0.01 | 8/31/2026 | 9/1/2026 2:59:03 PM EST |
| 17.00 | 0.00 | 0.45 | 0.23 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 130 | 0.46 | -0.21 | 0.11 | -0.01 | 8/25/2026 | 9/1/2026 2:59:03 PM EST |
| 18.00 | 0.50 | 0.70 | 0.60 | 0.65 | +0.20 | +44.45% | 0.03 | 16 | 53 | 0.38 | -0.34 | 0.14 | -0.01 | 9/1/2026 | 9/1/2026 2:59:03 PM EST |
| 19.00 | 0.90 | 1.15 | 1.03 | 1.10 | +0.18 | +19.57% | 0.05 | 10 | 48 | 0.36 | -0.49 | 0.16 | -0.01 | 9/1/2026 | 9/1/2026 2:59:03 PM EST |
| 20.00 | 1.55 | 1.80 | 1.68 | 2.90 | 0.00 | 0.00% | 0.08 | 0 | 40 | 0.32 | -0.65 | 0.16 | -0.01 | 7/23/2026 | 9/1/2026 2:59:03 PM EST |
| 21.00 | 2.00 | 3.20 | 2.60 | 2.15 | 0.00 | 0.00% | 0.12 | 0 | 14 | 0.71 | -0.78 | 0.12 | -0.01 | 8/31/2026 | 9/1/2026 2:59:03 PM EST |
| 22.00 | 2.70 | 4.10 | 3.40 | 4.01 | 0.00 | 0.00% | 0.15 | 0 | 6 | 0.77 | -0.88 | 0.09 | -0.01 | 8/19/2026 | 9/1/2026 2:59:03 PM EST |
| 23.00 | 3.60 | 4.80 | 4.20 | % | 0.18 | 0 | 0 | 0.73 | -0.93 | 0.05 | 0.00 | 9/1/2026 2:59:03 PM EST | |||
| 24.00 | 4.60 | 6.20 | 5.40 | % | 0.23 | 0 | 0 | 1.00 | -0.97 | 0.03 | 0.00 | 9/1/2026 2:59:03 PM EST | |||
| 25.00 | 5.40 | 7.30 | 6.35 | % | 0.25 | 0 | 0 | 1.13 | -0.99 | 0.02 | 0.00 | 9/1/2026 2:59:03 PM EST | |||
| 26.00 | 6.40 | 8.30 | 7.35 | % | 0.28 | 0 | 0 | 1.21 | -0.99 | 0.01 | 0.00 | 9/1/2026 2:59:03 PM EST | |||
| 27.00 | 7.40 | 9.30 | 8.35 | % | 0.31 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 9/1/2026 2:59:03 PM EST | |||
| 28.00 | 8.40 | 10.60 | 9.50 | % | 0.34 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 9/1/2026 2:59:03 PM EST | |||
| 29.00 | 9.30 | 12.20 | 10.75 | % | 0.37 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 9/1/2026 2:59:03 PM EST | |||
| 30.00 | 10.10 | 12.20 | 11.15 | % | 0.37 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 9/1/2026 2:59:03 PM EST |