Options Chain for OPERA LTD SPONSORED ADS (OPRA) - $19.67 as of 9/12/2025 9:16:05 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 | 16.80 | 18.70 | 17.75 | % | 7.10 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:05 PM EST | |||
| 5.00 | 14.40 | 15.90 | 15.15 | % | 3.03 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:05 PM EST | |||
| 6.00 | 13.50 | 15.50 | 14.50 | % | 2.42 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:05 PM EST | |||
| 7.50 | 11.90 | 13.90 | 12.90 | 10.30 | 0.00 | 0.00% | 1.72 | 0 | 1 | 9.07 | 1.00 | 0.00 | 0.00 | 9/3/2025 | 9/12/2025 4:00:05 PM EST |
| 9.00 | 10.40 | 12.50 | 11.45 | % | 1.27 | 0 | 0 | 7.84 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:05 PM EST | |||
| 10.00 | 9.30 | 11.60 | 10.45 | 6.20 | 0.00 | 0.00% | 1.04 | 0 | 2 | 7.20 | 1.00 | 0.00 | 0.00 | 8/25/2025 | 9/12/2025 4:00:05 PM EST |
| 11.00 | 8.50 | 10.60 | 9.55 | % | 0.87 | 0 | 0 | 6.45 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:05 PM EST | |||
| 12.50 | 6.80 | 9.10 | 7.95 | 7.02 | 0.00 | 0.00% | 0.64 | 0 | 5 | 5.47 | 1.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 4:00:05 PM EST |
| 14.00 | 5.30 | 7.50 | 6.40 | % | 0.46 | 0 | 0 | 4.59 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:05 PM EST | |||
| 15.00 | 4.60 | 4.80 | 4.70 | 4.58 | +0.18 | +4.10% | 0.31 | 1 | 3,996 | 1.42 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 16.00 | 3.30 | 5.60 | 4.45 | 2.40 | 0.00 | 0.00% | 0.28 | 0 | 1 | 3.56 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 4:00:05 PM EST |
| 17.50 | 2.15 | 2.30 | 2.23 | 2.20 | +0.30 | +15.79% | 0.13 | 45 | 6,676 | 1.88 | 0.99 | 0.03 | 0.00 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 19.00 | 0.00 | 0.95 | 0.48 | 0.78 | +0.14 | +21.88% | 0.03 | 27 | 150 | 0.51 | 0.75 | 0.30 | -0.03 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 20.00 | 0.20 | 0.35 | 0.28 | 0.27 | +0.03 | +12.50% | 0.01 | 140 | 6,874 | 0.39 | 0.38 | 0.37 | -0.03 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 21.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,043 | 0.59 | 0.11 | 0.18 | -0.01 | 9/11/2025 | 9/12/2025 4:00:05 PM EST |
| 22.50 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 431 | 0.75 | 0.00 | 0.01 | 0.00 | 9/10/2025 | 9/12/2025 4:00:05 PM EST |
| 24.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:05 PM EST | |||
| 25.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 105 | 1.26 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 4:00:05 PM EST |
| 26.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 3.74 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:05 PM EST | |||
| 27.00 | 0.00 | 1.20 | 0.60 | % | 0.02 | 0 | 0 | 2.98 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:05 PM EST | |||
| 28.00 | 0.00 | 2.00 | 1.00 | % | 0.04 | 0 | 0 | 3.98 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:05 PM EST | |||
| 29.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 4.30 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:05 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:05 PM EST | |||
| 31.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.06 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:05 PM EST | |||
| 32.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.20 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:05 PM EST | |||
| 33.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.32 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:05 PM EST | |||
| 34.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.43 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:05 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.55 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:05 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 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:05 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:05 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:05 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 6.52 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:05 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 5.46 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:05 PM EST | |||
| 10.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.11 | 0 | 3 | 7.59 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 9/12/2025 4:00:05 PM EST |
| 11.00 | 0.00 | 2.15 | 1.08 | % | 0.10 | 0 | 0 | 6.82 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:05 PM EST | |||
| 12.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 349 | 1.79 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 9/12/2025 4:00:05 PM EST |
| 14.00 | 0.00 | 2.15 | 1.08 | % | 0.08 | 0 | 0 | 4.89 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:05 PM EST | |||
| 15.00 | 0.00 | 0.10 | 0.05 | 0.03 | +0.02 | +200.00% | 0.00 | 5 | 5,326 | 1.34 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 16.00 | 0.00 | 2.15 | 1.08 | % | 0.07 | 0 | 0 | 3.81 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:05 PM EST | |||
| 17.50 | 0.00 | 0.15 | 0.08 | 0.02 | -0.03 | -60.00% | 0.00 | 20 | 594 | 0.79 | -0.01 | 0.03 | 0.00 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 19.00 | 0.00 | 0.25 | 0.13 | 0.20 | -0.25 | -55.56% | 0.01 | 2 | 18 | 0.54 | -0.25 | 0.30 | -0.03 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 20.00 | 0.45 | 0.75 | 0.60 | 0.60 | -0.45 | -42.86% | 0.03 | 1 | 13 | 0.37 | -0.62 | 0.37 | -0.03 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 21.00 | 1.35 | 1.60 | 1.48 | % | 0.07 | 0 | 0 | 0.68 | -0.89 | 0.18 | -0.01 | 9/12/2025 4:00:05 PM EST | |||
| 22.50 | 2.45 | 4.90 | 3.68 | % | 0.16 | 0 | 0 | 2.85 | -1.00 | 0.01 | 0.00 | 9/12/2025 4:00:05 PM EST | |||
| 24.00 | 4.00 | 6.40 | 5.20 | % | 0.22 | 0 | 0 | 3.23 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:05 PM EST | |||
| 25.00 | 5.10 | 7.40 | 6.25 | 5.57 | -2.68 | -32.49% | 0.25 | 1 | 0 | 3.47 | -1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 26.00 | 6.00 | 8.40 | 7.20 | % | 0.28 | 0 | 0 | 3.67 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:05 PM EST | |||
| 27.00 | 7.00 | 9.40 | 8.20 | % | 0.30 | 0 | 0 | 3.87 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:05 PM EST | |||
| 28.00 | 8.10 | 10.40 | 9.25 | % | 0.33 | 0 | 0 | 4.06 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:05 PM EST | |||
| 29.00 | 9.10 | 11.40 | 10.25 | % | 0.35 | 0 | 0 | 4.23 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:05 PM EST | |||
| 30.00 | 10.10 | 12.40 | 11.25 | 12.30 | 0.00 | 0.00% | 0.38 | 0 | 0 | 4.40 | -1.00 | 0.00 | 0.00 | 8/28/2025 | 9/12/2025 4:00:05 PM EST |
| 31.00 | 11.20 | 13.40 | 12.30 | % | 0.40 | 0 | 0 | 4.55 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:05 PM EST | |||
| 32.00 | 12.20 | 14.40 | 13.30 | % | 0.42 | 0 | 0 | 4.69 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:05 PM EST | |||
| 33.00 | 13.00 | 15.40 | 14.20 | % | 0.43 | 0 | 0 | 4.83 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:05 PM EST | |||
| 34.00 | 14.00 | 16.40 | 15.20 | % | 0.45 | 0 | 0 | 4.97 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:05 PM EST | |||
| 35.00 | 15.20 | 17.40 | 16.30 | % | 0.47 | 0 | 0 | 5.10 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:05 PM EST |