Options Chain for OPERA LTD SPONSORED ADS (OPRA) - $15.59 as of 10/27/2025 1:03:04 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 | 11.30 | 15.60 | 13.45 | % | 5.38 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/27/2025 1:58:56 PM EST | |||
| 5.00 | 8.90 | 12.60 | 10.75 | % | 2.15 | 0 | 0 | 4.35 | 1.00 | 0.00 | 0.00 | 10/27/2025 1:58:56 PM EST | |||
| 6.00 | 7.80 | 11.60 | 9.70 | % | 1.62 | 0 | 0 | 3.69 | 1.00 | 0.00 | 0.00 | 10/27/2025 1:58:56 PM EST | |||
| 7.00 | 6.90 | 10.60 | 8.75 | % | 1.25 | 0 | 0 | 3.17 | 1.00 | 0.00 | 0.00 | 10/27/2025 1:58:56 PM EST | |||
| 7.50 | 6.30 | 10.60 | 8.45 | % | 1.13 | 0 | 0 | 3.40 | 1.00 | 0.00 | 0.00 | 10/27/2025 1:58:56 PM EST | |||
| 8.00 | 7.20 | 9.70 | 8.45 | % | 1.06 | 0 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 10/27/2025 1:58:56 PM EST | |||
| 9.00 | 6.20 | 8.70 | 7.45 | % | 0.83 | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 10/27/2025 1:58:56 PM EST | |||
| 10.00 | 5.20 | 6.60 | 5.90 | % | 0.59 | 0 | 0 | 1.34 | 0.99 | 0.01 | 0.00 | 10/27/2025 1:58:56 PM EST | |||
| 11.00 | 4.40 | 5.50 | 4.95 | % | 0.45 | 0 | 0 | 1.04 | 0.98 | 0.02 | -0.01 | 10/27/2025 1:58:56 PM EST | |||
| 12.00 | 3.60 | 6.20 | 4.90 | % | 0.41 | 0 | 0 | 1.88 | 0.94 | 0.04 | -0.01 | 10/27/2025 1:58:56 PM EST | |||
| 12.50 | 1.60 | 5.80 | 3.70 | % | 0.30 | 0 | 0 | 1.80 | 0.92 | 0.05 | -0.01 | 10/27/2025 1:58:56 PM EST | |||
| 13.00 | 1.65 | 4.30 | 2.98 | % | 0.23 | 0 | 0 | 1.14 | 0.88 | 0.06 | -0.01 | 10/27/2025 1:58:56 PM EST | |||
| 14.00 | 1.15 | 3.20 | 2.18 | % | 0.16 | 0 | 0 | 0.88 | 0.79 | 0.09 | -0.01 | 10/27/2025 1:58:56 PM EST | |||
| 15.00 | 1.30 | 1.95 | 1.63 | 2.15 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.41 | 0.68 | 0.12 | -0.01 | 10/24/2025 | 10/27/2025 1:58:56 PM EST |
| 16.00 | 1.00 | 1.70 | 1.35 | 1.24 | -0.08 | -6.07% | 0.08 | 1 | 35 | 0.53 | 0.56 | 0.13 | -0.01 | 10/27/2025 | 10/27/2025 1:58:56 PM EST |
| 17.00 | 0.80 | 1.20 | 1.00 | 0.96 | 0.00 | 0.00% | 0.06 | 0 | 309 | 0.57 | 0.43 | 0.13 | -0.01 | 10/24/2025 | 10/27/2025 1:58:56 PM EST |
| 17.50 | 0.00 | 3.10 | 1.55 | 0.70 | 0.00 | 0.00% | 0.09 | 0 | 11 | 1.51 | 0.37 | 0.12 | -0.01 | 10/24/2025 | 10/27/2025 1:58:56 PM EST |
| 18.00 | 0.55 | 0.75 | 0.65 | 0.65 | +0.02 | +3.18% | 0.04 | 1 | 73 | 0.54 | 0.32 | 0.12 | -0.01 | 10/27/2025 | 10/27/2025 1:58:56 PM EST |
| 19.00 | 0.15 | 0.80 | 0.48 | 0.40 | 0.00 | 0.00% | 0.03 | 0 | 61 | 0.55 | 0.23 | 0.10 | -0.01 | 10/23/2025 | 10/27/2025 1:58:56 PM EST |
| 20.00 | 0.20 | 0.30 | 0.25 | 0.30 | +0.09 | +42.86% | 0.01 | 8 | 581 | 0.52 | 0.17 | 0.08 | -0.01 | 10/27/2025 | 10/27/2025 1:58:56 PM EST |
| 21.00 | 0.15 | 0.25 | 0.20 | 0.15 | -0.12 | -44.45% | 0.01 | 2 | 42 | 0.56 | 0.11 | 0.06 | -0.01 | 10/27/2025 | 10/27/2025 1:58:56 PM EST |
| 22.00 | 0.00 | 0.75 | 0.38 | 0.33 | 0.00 | 0.00% | 0.02 | 0 | 191 | 0.96 | 0.07 | 0.04 | 0.00 | 10/16/2025 | 10/27/2025 1:58:56 PM EST |
| 22.50 | 0.00 | 2.60 | 1.30 | % | 0.06 | 0 | 0 | 1.83 | 0.05 | 0.04 | 0.00 | 10/27/2025 1:58:56 PM EST | |||
| 23.00 | 0.00 | 0.75 | 0.38 | 1.35 | 0.00 | 0.00% | 0.02 | 0 | 11 | 1.04 | 0.04 | 0.03 | 0.00 | 9/30/2025 | 10/27/2025 1:58:56 PM EST |
| 24.00 | 0.00 | 0.75 | 0.38 | 1.05 | 0.00 | 0.00% | 0.02 | 0 | 173 | 1.11 | 0.03 | 0.02 | 0.00 | 9/29/2025 | 10/27/2025 1:58:56 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.62 | 0.00 | 0.00% | 0.02 | 0 | 23 | 1.17 | 0.02 | 0.01 | 0.00 | 10/1/2025 | 10/27/2025 1:58:56 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.23 | 0.01 | 0.01 | 0.00 | 9/16/2025 | 10/27/2025 1:58:56 PM EST |
| 27.00 | 0.00 | 0.75 | 0.38 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.29 | 0.01 | 0.01 | 0.00 | 9/11/2025 | 10/27/2025 1:58:56 PM EST |
| 28.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:58:56 PM EST | |||
| 29.00 | 0.00 | 0.75 | 0.38 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/27/2025 1:58:56 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 47 | 1.44 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/27/2025 1:58:56 PM EST |
| 31.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:58:56 PM EST | |||
| 32.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:58:56 PM EST | |||
| 33.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:58:56 PM EST | |||
| 34.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:58:56 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:58:56 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 | 2.60 | 1.30 | % | 0.52 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:58:56 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:58:56 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:58:56 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:58:56 PM EST | |||
| 7.50 | 0.00 | 2.60 | 1.30 | % | 0.17 | 0 | 0 | 3.81 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:58:56 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 2 | 1.97 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 10/27/2025 1:58:56 PM EST |
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:58:56 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.47 | -0.01 | 0.01 | 0.00 | 10/27/2025 1:58:56 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.26 | -0.02 | 0.02 | -0.01 | 10/27/2025 1:58:56 PM EST | |||
| 12.00 | 0.05 | 0.70 | 0.38 | % | 0.03 | 0 | 0 | 0.75 | -0.06 | 0.04 | -0.01 | 10/27/2025 1:58:56 PM EST | |||
| 12.50 | 0.00 | 1.50 | 0.75 | % | 0.06 | 0 | 0 | 1.40 | -0.08 | 0.05 | -0.01 | 10/27/2025 1:58:56 PM EST | |||
| 13.00 | 0.05 | 0.50 | 0.28 | 0.29 | -0.06 | -17.15% | 0.02 | 2 | 32 | 0.55 | -0.12 | 0.06 | -0.01 | 10/27/2025 | 10/27/2025 1:58:56 PM EST |
| 14.00 | 0.25 | 0.95 | 0.60 | 0.54 | -0.06 | -10.00% | 0.04 | 1 | 15 | 0.61 | -0.21 | 0.09 | -0.01 | 10/27/2025 | 10/27/2025 1:58:56 PM EST |
| 15.00 | 0.15 | 1.30 | 0.73 | 1.20 | 0.00 | 0.00% | 0.05 | 0 | 85 | 0.50 | -0.32 | 0.12 | -0.01 | 10/22/2025 | 10/27/2025 1:58:56 PM EST |
| 16.00 | 0.85 | 1.75 | 1.30 | 1.52 | 0.00 | 0.00% | 0.08 | 0 | 33 | 0.56 | -0.44 | 0.13 | -0.01 | 10/24/2025 | 10/27/2025 1:58:56 PM EST |
| 17.00 | 0.70 | 2.35 | 1.53 | 1.88 | 0.00 | 0.00% | 0.09 | 0 | 30 | 0.76 | -0.57 | 0.13 | -0.01 | 10/16/2025 | 10/27/2025 1:58:56 PM EST |
| 17.50 | 1.00 | 3.90 | 2.45 | % | 0.14 | 0 | 0 | 1.27 | -0.63 | 0.12 | -0.01 | 10/27/2025 1:58:56 PM EST | |||
| 18.00 | 1.35 | 3.30 | 2.33 | 2.15 | 0.00 | 0.00% | 0.13 | 0 | 20 | 0.88 | -0.68 | 0.12 | -0.01 | 10/8/2025 | 10/27/2025 1:58:56 PM EST |
| 19.00 | 2.90 | 4.00 | 3.45 | 3.30 | 0.00 | 0.00% | 0.18 | 0 | 192 | 0.87 | -0.77 | 0.10 | -0.01 | 10/17/2025 | 10/27/2025 1:58:56 PM EST |
| 20.00 | 3.80 | 4.90 | 4.35 | 4.25 | 0.00 | 0.00% | 0.22 | 0 | 12 | 0.93 | -0.83 | 0.08 | -0.01 | 10/20/2025 | 10/27/2025 1:58:56 PM EST |
| 21.00 | 3.30 | 5.90 | 4.60 | 2.15 | 0.00 | 0.00% | 0.22 | 0 | 2 | 1.02 | -0.89 | 0.06 | -0.01 | 9/30/2025 | 10/27/2025 1:58:56 PM EST |
| 22.00 | 5.50 | 6.90 | 6.20 | 2.80 | 0.00 | 0.00% | 0.28 | 0 | 5 | 1.11 | -0.93 | 0.04 | 0.00 | 9/30/2025 | 10/27/2025 1:58:56 PM EST |
| 22.50 | 4.60 | 8.80 | 6.70 | % | 0.30 | 0 | 0 | 1.79 | -0.95 | 0.04 | 0.00 | 10/27/2025 1:58:56 PM EST | |||
| 23.00 | 5.10 | 8.50 | 6.80 | % | 0.30 | 0 | 0 | 1.48 | -0.96 | 0.03 | 0.00 | 10/27/2025 1:58:56 PM EST | |||
| 24.00 | 6.80 | 8.90 | 7.85 | 5.00 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.27 | -0.97 | 0.02 | 0.00 | 9/17/2025 | 10/27/2025 1:58:56 PM EST |
| 25.00 | 7.90 | 9.80 | 8.85 | % | 0.35 | 0 | 0 | 1.29 | -0.98 | 0.01 | 0.00 | 10/27/2025 1:58:56 PM EST | |||
| 26.00 | 8.90 | 12.30 | 10.60 | % | 0.41 | 0 | 0 | 2.07 | -0.99 | 0.01 | 0.00 | 10/27/2025 1:58:56 PM EST | |||
| 27.00 | 10.10 | 12.40 | 11.25 | % | 0.42 | 0 | 0 | 1.73 | -0.99 | 0.01 | 0.00 | 10/27/2025 1:58:56 PM EST | |||
| 28.00 | 10.00 | 13.40 | 11.70 | % | 0.42 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 10/27/2025 1:58:56 PM EST | |||
| 29.00 | 11.00 | 14.40 | 12.70 | % | 0.44 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 10/27/2025 1:58:56 PM EST | |||
| 30.00 | 12.00 | 15.40 | 13.70 | % | 0.46 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 10/27/2025 1:58:56 PM EST | |||
| 31.00 | 13.00 | 16.40 | 14.70 | % | 0.47 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 10/27/2025 1:58:56 PM EST | |||
| 32.00 | 14.00 | 17.40 | 15.70 | % | 0.49 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 10/27/2025 1:58:56 PM EST | |||
| 33.00 | 15.00 | 18.40 | 16.70 | % | 0.51 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 10/27/2025 1:58:56 PM EST | |||
| 34.00 | 16.00 | 19.40 | 17.70 | % | 0.52 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 10/27/2025 1:58:56 PM EST | |||
| 35.00 | 17.00 | 20.40 | 18.70 | % | 0.53 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 10/27/2025 1:58:56 PM EST |