Options Chain for OPERA LTD SPONSORED ADS (OPRA) - $17.37 as of 5/27/2025 3:25:04 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 14.90 | 16.10 | 16.24 | 0.00 | 0.00% | 0 | 1 | 6.14 | 1.00 | 0.00 | 0.00 | 2/24/2025 | 5/27/2025 2:59:01 PM EST |
| 5.00 | 12.40 | 14.10 | % | 0 | 0 | 4.43 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:01 PM EST | |||
| 7.50 | 10.10 | 11.00 | 11.35 | 0.00 | 0.00% | 0 | 1 | 2.55 | 1.00 | 0.00 | 0.00 | 2/24/2025 | 5/27/2025 2:59:01 PM EST |
| 10.00 | 7.70 | 8.40 | 7.16 | 0.00 | 0.00% | 0 | 1 | 1.77 | 1.00 | 0.00 | 0.00 | 3/11/2025 | 5/27/2025 2:59:01 PM EST |
| 12.50 | 5.10 | 6.30 | 5.20 | 0.00 | 0.00% | 0 | 30 | 1.54 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 2:59:01 PM EST |
| 15.00 | 2.85 | 3.10 | 2.25 | 0.00 | 0.00% | 0 | 251 | 0.53 | 0.84 | 0.09 | 0.00 | 5/23/2025 | 5/27/2025 2:59:01 PM EST |
| 17.50 | 1.10 | 1.30 | 1.22 | +0.32 | +35.56% | 14 | 300 | 0.55 | 0.53 | 0.14 | -0.01 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 20.00 | 0.30 | 0.35 | 0.35 | 0.00 | 0.00% | 6 | 1,097 | 0.42 | 0.22 | 0.10 | -0.01 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 22.50 | 0.05 | 0.15 | 0.10 | -0.02 | -16.67% | 3 | 1,181 | 0.42 | 0.06 | 0.04 | 0.00 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 25.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 713 | 0.59 | 0.01 | 0.01 | 0.00 | 5/16/2025 | 5/27/2025 2:59:01 PM EST |
| 30.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 117 | 0.87 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/27/2025 2:59:01 PM EST |
| 35.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 162 | 0.88 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 5/27/2025 2:59:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | 5.04 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:01 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 3.16 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:01 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 1 | 2.23 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/27/2025 2:59:01 PM EST |
| 10.00 | 0.00 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 1 | 1.60 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/27/2025 2:59:01 PM EST |
| 12.50 | 0.00 | 0.75 | 0.28 | 0.00 | 0.00% | 0 | 220 | 1.12 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 2:59:01 PM EST |
| 15.00 | 0.25 | 0.40 | 0.40 | 0.00 | 0.00% | 0 | 330 | 0.48 | -0.16 | 0.09 | 0.00 | 5/23/2025 | 5/27/2025 2:59:01 PM EST |
| 17.50 | 1.05 | 1.25 | 1.30 | 0.00 | 0.00% | 0 | 253 | 0.45 | -0.47 | 0.14 | -0.01 | 5/23/2025 | 5/27/2025 2:59:01 PM EST |
| 20.00 | 2.75 | 3.20 | 2.75 | 0.00 | 0.00% | 0 | 115 | 0.43 | -0.78 | 0.10 | -0.01 | 5/21/2025 | 5/27/2025 2:59:01 PM EST |
| 22.50 | 4.60 | 5.60 | 4.30 | 0.00 | 0.00% | 0 | 5 | 0.76 | -0.94 | 0.04 | 0.00 | 2/21/2025 | 5/27/2025 2:59:01 PM EST |
| 25.00 | 6.80 | 8.20 | % | 0 | 0 | 1.00 | -0.99 | 0.01 | 0.00 | 5/27/2025 2:59:01 PM EST | |||
| 30.00 | 12.20 | 13.00 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:01 PM EST | |||
| 35.00 | 17.00 | 17.90 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:01 PM EST |