Options Chain for OPERA LTD SPONSORED ADS (OPRA) - $14.52 as of 12/26/2025 3:28:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 6.00 | 7.80 | 9.50 | 8.65 | % | 1.44 | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:03 PM EST | |||
| 7.00 | 6.80 | 8.50 | 7.65 | % | 1.09 | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:03 PM EST | |||
| 8.00 | 5.80 | 7.50 | 6.65 | % | 0.83 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:03 PM EST | |||
| 9.00 | 4.70 | 6.60 | 5.65 | % | 0.63 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:03 PM EST | |||
| 10.00 | 3.80 | 5.60 | 4.70 | % | 0.47 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:03 PM EST | |||
| 11.00 | 2.70 | 4.80 | 3.75 | % | 0.34 | 0 | 0 | 1.46 | 0.97 | 0.07 | 0.00 | 12/26/2025 4:00:03 PM EST | |||
| 12.00 | 2.00 | 3.80 | 2.90 | % | 0.24 | 0 | 0 | 1.21 | 0.87 | 0.10 | 0.00 | 12/26/2025 4:00:03 PM EST | |||
| 13.00 | 0.25 | 2.35 | 1.30 | 1.85 | 0.00 | 0.00% | 0.10 | 0 | 4 | 0.75 | 0.74 | 0.13 | -0.01 | 12/23/2025 | 12/26/2025 4:00:03 PM EST |
| 14.00 | 0.90 | 1.90 | 1.40 | 1.25 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.55 | 0.59 | 0.15 | -0.01 | 12/22/2025 | 12/26/2025 4:00:03 PM EST |
| 15.00 | 0.45 | 0.85 | 0.65 | 0.58 | -0.07 | -10.77% | 0.04 | 5 | 65 | 0.41 | 0.44 | 0.15 | -0.01 | 12/26/2025 | 12/26/2025 4:00:03 PM EST |
| 16.00 | 0.30 | 0.65 | 0.48 | 0.35 | 0.00 | 0.00% | 0.03 | 0 | 8 | 0.47 | 0.31 | 0.13 | -0.01 | 12/24/2025 | 12/26/2025 4:00:03 PM EST |
| 17.00 | 0.05 | 0.20 | 0.13 | 0.20 | 0.00 | 0.00% | 0.01 | 16 | 8 | 0.35 | 0.22 | 0.10 | -0.01 | 12/26/2025 | 12/26/2025 4:00:03 PM EST |
| 18.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.64 | 0.13 | 0.08 | 0.00 | 12/26/2025 4:00:03 PM EST | |||
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.93 | 0.08 | 0.05 | 0.00 | 12/26/2025 4:00:03 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.02 | 0.05 | 0.04 | 0.00 | 12/26/2025 4:00:03 PM EST | |||
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.10 | 0.03 | 0.02 | 0.00 | 12/26/2025 4:00:03 PM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.17 | 0.02 | 0.01 | 0.00 | 12/26/2025 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:03 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:03 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:03 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:03 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:03 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.02 | -0.03 | 0.07 | 0.00 | 12/26/2025 4:00:03 PM EST | |||
| 12.00 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 0.94 | -0.13 | 0.10 | 0.00 | 12/26/2025 4:00:03 PM EST | |||
| 13.00 | 0.35 | 0.65 | 0.50 | 0.42 | +0.02 | +5.00% | 0.04 | 25 | 253 | 0.49 | -0.26 | 0.13 | -0.01 | 12/26/2025 | 12/26/2025 4:00:03 PM EST |
| 14.00 | 0.65 | 0.85 | 0.75 | 0.85 | % | 0.05 | 1 | 0 | 0.42 | -0.41 | 0.15 | -0.01 | 12/26/2025 | 12/26/2025 4:00:03 PM EST | |
| 15.00 | 1.05 | 2.30 | 1.68 | % | 0.11 | 0 | 0 | 0.58 | -0.56 | 0.15 | -0.01 | 12/26/2025 4:00:03 PM EST | |||
| 16.00 | 0.20 | 3.20 | 1.70 | % | 0.11 | 0 | 0 | 0.99 | -0.69 | 0.13 | -0.01 | 12/26/2025 4:00:03 PM EST | |||
| 17.00 | 2.20 | 4.10 | 3.15 | % | 0.19 | 0 | 0 | 1.08 | -0.78 | 0.10 | -0.01 | 12/26/2025 4:00:03 PM EST | |||
| 18.00 | 3.00 | 4.90 | 3.95 | % | 0.22 | 0 | 0 | 1.11 | -0.87 | 0.08 | 0.00 | 12/26/2025 4:00:03 PM EST | |||
| 19.00 | 3.80 | 6.90 | 5.35 | % | 0.28 | 0 | 0 | 1.68 | -0.92 | 0.05 | 0.00 | 12/26/2025 4:00:03 PM EST | |||
| 20.00 | 4.70 | 7.00 | 5.85 | % | 0.29 | 0 | 0 | 1.36 | -0.95 | 0.04 | 0.00 | 12/26/2025 4:00:03 PM EST | |||
| 21.00 | 5.70 | 8.00 | 6.85 | % | 0.33 | 0 | 0 | 1.45 | -0.97 | 0.02 | 0.00 | 12/26/2025 4:00:03 PM EST | |||
| 22.00 | 6.70 | 9.00 | 7.85 | % | 0.36 | 0 | 0 | 1.53 | -0.98 | 0.01 | 0.00 | 12/26/2025 4:00:03 PM EST |