Options Chain for OPERA LTD SPONSORED ADS (OPRA) - $13.92 as of 3/26/2026 9:46:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 6.90 | 10.80 | 8.85 | % | 1.77 | 0 | 0 | 4.49 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:58 PM EST | |||
| 7.00 | 6.00 | 7.70 | 6.85 | % | 0.98 | 0 | 0 | 2.13 | 0.99 | 0.00 | 0.00 | 3/26/2026 3:59:58 PM EST | |||
| 8.00 | 5.10 | 6.60 | 5.85 | % | 0.73 | 0 | 0 | 1.71 | 0.98 | 0.01 | 0.00 | 3/26/2026 3:59:58 PM EST | |||
| 9.00 | 4.20 | 6.00 | 5.10 | % | 0.57 | 0 | 0 | 1.77 | 0.96 | 0.02 | 0.00 | 3/26/2026 3:59:58 PM EST | |||
| 10.00 | 3.30 | 4.80 | 4.05 | % | 0.40 | 0 | 16 | 1.34 | 0.91 | 0.04 | -0.01 | 3/26/2026 3:59:58 PM EST | |||
| 11.00 | 2.40 | 3.90 | 3.15 | % | 0.29 | 0 | 25 | 1.16 | 0.84 | 0.06 | -0.01 | 3/26/2026 3:59:58 PM EST | |||
| 12.00 | 2.00 | 3.10 | 2.55 | % | 0.21 | 0 | 44 | 0.67 | 0.76 | 0.09 | -0.01 | 3/26/2026 3:59:58 PM EST | |||
| 13.00 | 1.45 | 1.90 | 1.68 | 1.64 | -0.72 | -30.51% | 0.13 | 2 | 45 | 0.58 | 0.66 | 0.11 | -0.01 | 3/26/2026 | 3/26/2026 3:59:58 PM EST |
| 14.00 | 0.90 | 1.35 | 1.13 | 1.30 | +0.10 | +8.34% | 0.08 | 1 | 37 | 0.56 | 0.54 | 0.13 | -0.01 | 3/26/2026 | 3/26/2026 3:59:58 PM EST |
| 15.00 | 0.50 | 0.90 | 0.70 | 0.80 | +0.14 | +21.22% | 0.05 | 1 | 670 | 0.55 | 0.40 | 0.13 | -0.01 | 3/26/2026 | 3/26/2026 3:59:58 PM EST |
| 16.00 | 0.35 | 0.65 | 0.50 | 0.55 | -0.07 | -11.29% | 0.03 | 11 | 331 | 0.58 | 0.30 | 0.12 | -0.01 | 3/26/2026 | 3/26/2026 3:59:58 PM EST |
| 17.00 | 0.20 | 0.45 | 0.33 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 230 | 0.58 | 0.23 | 0.09 | -0.01 | 3/24/2026 | 3/26/2026 3:59:58 PM EST |
| 18.00 | 0.10 | 0.35 | 0.23 | 0.20 | -0.10 | -33.34% | 0.01 | 5 | 134 | 0.61 | 0.18 | 0.08 | -0.01 | 3/26/2026 | 3/26/2026 3:59:58 PM EST |
| 19.00 | 0.05 | 0.50 | 0.28 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 267 | 0.69 | 0.13 | 0.06 | -0.01 | 3/25/2026 | 3/26/2026 3:59:58 PM EST |
| 20.00 | 0.00 | 0.25 | 0.13 | 0.25 | +0.14 | +127.28% | 0.01 | 1 | 649 | 0.71 | 0.11 | 0.05 | -0.01 | 3/26/2026 | 3/26/2026 3:59:58 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.22 | 0.04 | 0.03 | 0.00 | 3/26/2026 3:59:58 PM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 16 | 1.29 | 0.02 | 0.02 | 0.00 | 3/26/2026 3:59:58 PM EST | |||
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 1 | 1.36 | 0.01 | 0.01 | 0.00 | 3/26/2026 3:59:58 PM EST | |||
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.43 | 0.01 | 0.01 | 0.00 | 3/26/2026 3:59:58 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 6 | 1.49 | 0.01 | 0.01 | 0.00 | 3/26/2026 3:59:58 PM EST | |||
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:58 PM EST | |||
| 27.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:58 PM EST | |||
| 28.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:58 PM EST | |||
| 29.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:58 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 72 | 1.76 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:58 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:58 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.10 | -0.01 | 0.00 | 0.00 | 3/26/2026 3:59:58 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 1.78 | -0.02 | 0.01 | 0.00 | 3/26/2026 3:59:58 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 2 | 1.51 | -0.04 | 0.02 | 0.00 | 3/26/2026 3:59:58 PM EST | |||
| 10.00 | 0.00 | 0.40 | 0.20 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 23 | 0.84 | -0.09 | 0.04 | -0.01 | 3/24/2026 | 3/26/2026 3:59:58 PM EST |
| 11.00 | 0.20 | 0.40 | 0.30 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 33 | 0.69 | -0.16 | 0.06 | -0.01 | 3/23/2026 | 3/26/2026 3:59:58 PM EST |
| 12.00 | 0.35 | 0.60 | 0.48 | 0.47 | -0.03 | -6.00% | 0.04 | 1 | 350 | 0.63 | -0.24 | 0.09 | -0.01 | 3/26/2026 | 3/26/2026 3:59:58 PM EST |
| 13.00 | 0.60 | 0.90 | 0.75 | 0.85 | 0.00 | 0.00% | 0.06 | 0 | 112 | 0.58 | -0.34 | 0.11 | -0.01 | 3/25/2026 | 3/26/2026 3:59:58 PM EST |
| 14.00 | 0.85 | 1.35 | 1.10 | 1.37 | 0.00 | 0.00% | 0.08 | 0 | 75 | 0.52 | -0.46 | 0.13 | -0.01 | 3/25/2026 | 3/26/2026 3:59:58 PM EST |
| 15.00 | 1.60 | 1.90 | 1.75 | 2.00 | % | 0.12 | 10 | 83 | 0.54 | -0.60 | 0.13 | -0.01 | 3/26/2026 | 3/26/2026 3:59:58 PM EST | |
| 16.00 | 2.35 | 2.75 | 2.55 | % | 0.16 | 0 | 11 | 0.57 | -0.70 | 0.12 | -0.01 | 3/26/2026 3:59:58 PM EST | |||
| 17.00 | 2.80 | 4.30 | 3.55 | % | 0.21 | 0 | 11 | 1.11 | -0.77 | 0.09 | -0.01 | 3/26/2026 3:59:58 PM EST | |||
| 18.00 | 3.70 | 5.30 | 4.50 | % | 0.25 | 0 | 1 | 1.22 | -0.82 | 0.08 | -0.01 | 3/26/2026 3:59:58 PM EST | |||
| 19.00 | 4.60 | 6.20 | 5.40 | % | 0.28 | 0 | 0 | 1.28 | -0.87 | 0.06 | -0.01 | 3/26/2026 3:59:58 PM EST | |||
| 20.00 | 5.10 | 7.30 | 6.20 | % | 0.31 | 0 | 0 | 1.43 | -0.89 | 0.05 | -0.01 | 3/26/2026 3:59:58 PM EST | |||
| 21.00 | 6.50 | 8.20 | 7.35 | % | 0.35 | 0 | 0 | 1.46 | -0.96 | 0.03 | 0.00 | 3/26/2026 3:59:58 PM EST | |||
| 22.00 | 7.00 | 9.80 | 8.40 | % | 0.38 | 0 | 0 | 1.86 | -0.98 | 0.02 | 0.00 | 3/26/2026 3:59:58 PM EST | |||
| 23.00 | 7.20 | 11.10 | 9.15 | % | 0.40 | 0 | 0 | 2.10 | -0.99 | 0.01 | 0.00 | 3/26/2026 3:59:58 PM EST | |||
| 24.00 | 8.20 | 12.10 | 10.15 | % | 0.42 | 0 | 0 | 2.17 | -0.99 | 0.01 | 0.00 | 3/26/2026 3:59:58 PM EST | |||
| 25.00 | 10.20 | 12.60 | 11.40 | % | 0.46 | 0 | 0 | 1.98 | -0.99 | 0.01 | 0.00 | 3/26/2026 3:59:58 PM EST | |||
| 26.00 | 11.20 | 13.60 | 12.40 | % | 0.48 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:58 PM EST | |||
| 27.00 | 12.20 | 14.60 | 13.40 | % | 0.50 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:58 PM EST | |||
| 28.00 | 13.20 | 15.60 | 14.40 | % | 0.51 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:58 PM EST | |||
| 29.00 | 14.20 | 16.60 | 15.40 | % | 0.53 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:58 PM EST | |||
| 30.00 | 15.20 | 17.60 | 16.40 | % | 0.55 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:58 PM EST | |||
| 35.00 | 20.10 | 23.10 | 21.60 | % | 0.62 | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:58 PM EST |