Options Chain for OPERA LTD SPONSORED ADS (OPRA) - $18.82 as of 5/8/2026 7:59:39 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 | 12.70 | 15.60 | 14.15 | 12.36 | 0.00 | 0.00% | 2.83 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 5/8/2026 3:59:52 PM EST |
| 7.00 | 10.70 | 13.50 | 12.10 | % | 1.73 | 0 | 0 | 9.56 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:52 PM EST | |||
| 8.00 | 10.10 | 12.30 | 11.20 | % | 1.40 | 0 | 0 | 8.00 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:52 PM EST | |||
| 9.00 | 9.10 | 11.00 | 10.05 | 8.40 | 0.00 | 0.00% | 1.12 | 0 | 4 | 6.47 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 5/8/2026 3:59:52 PM EST |
| 10.00 | 8.10 | 10.50 | 9.30 | 9.00 | 0.00 | 0.00% | 0.93 | 0 | 56 | 6.70 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 3:59:52 PM EST |
| 11.00 | 7.10 | 9.20 | 8.15 | 6.40 | 0.00 | 0.00% | 0.74 | 0 | 26 | 5.46 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 5/8/2026 3:59:52 PM EST |
| 12.00 | 6.20 | 8.10 | 7.15 | 6.19 | 0.00 | 0.00% | 0.60 | 0 | 40 | 4.68 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:52 PM EST |
| 13.00 | 5.20 | 6.90 | 6.05 | 5.80 | 0.00 | 0.00% | 0.47 | 0 | 52 | 3.83 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 3:59:52 PM EST |
| 14.00 | 4.30 | 5.00 | 4.65 | 4.70 | -0.04 | -0.85% | 0.33 | 2 | 39 | 1.86 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:52 PM EST |
| 15.00 | 3.30 | 4.40 | 3.85 | 3.62 | 0.00 | 0.00% | 0.26 | 0 | 695 | 2.18 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:52 PM EST |
| 16.00 | 2.45 | 3.20 | 2.83 | 2.76 | -0.11 | -3.84% | 0.18 | 3 | 1,222 | 1.52 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:52 PM EST |
| 17.00 | 1.50 | 2.15 | 1.83 | 1.84 | -0.09 | -4.67% | 0.11 | 11 | 1,237 | 1.09 | 0.98 | 0.12 | 0.00 | 5/8/2026 | 5/8/2026 3:59:52 PM EST |
| 18.00 | 0.85 | 1.05 | 0.95 | 0.89 | -0.28 | -23.94% | 0.05 | 51 | 4,313 | 1.04 | 0.74 | 0.30 | -0.02 | 5/8/2026 | 5/8/2026 3:59:52 PM EST |
| 19.00 | 0.25 | 0.45 | 0.35 | 0.36 | 0.00 | 0.00% | 0.02 | 42 | 4,337 | 0.51 | 0.40 | 0.34 | -0.03 | 5/8/2026 | 5/8/2026 3:59:52 PM EST |
| 20.00 | 0.10 | 0.15 | 0.13 | 0.10 | -0.05 | -33.34% | 0.01 | 2 | 1,039 | 0.52 | 0.14 | 0.20 | -0.02 | 5/8/2026 | 5/8/2026 3:59:52 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 61 | 1.51 | 0.03 | 0.06 | -0.01 | 5/6/2026 | 5/8/2026 3:59:52 PM EST |
| 22.00 | 0.00 | 0.70 | 0.35 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 314 | 1.71 | 0.00 | 0.01 | 0.00 | 5/4/2026 | 5/8/2026 3:59:52 PM EST |
| 23.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.99 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 3:59:52 PM EST |
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:52 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 18 | 1.17 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:52 PM EST |
| 26.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:52 PM EST | |||
| 27.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:52 PM EST | |||
| 28.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:52 PM EST | |||
| 29.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.05 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:52 PM EST | |||
| 30.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 72 | 1.72 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:52 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.80 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:52 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 | 0.00 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:52 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 6.74 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:52 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.05 | 0 | 1 | 5.95 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/8/2026 3:59:52 PM EST |
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 2 | 5.26 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:52 PM EST | |||
| 10.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 23 | 2.39 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 5/8/2026 3:59:52 PM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 34 | 2.07 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/8/2026 3:59:52 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 356 | 1.77 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/8/2026 3:59:52 PM EST |
| 13.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 141 | 1.71 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 3:59:52 PM EST |
| 14.00 | 0.00 | 0.40 | 0.20 | 0.11 | -0.09 | -45.00% | 0.01 | 2 | 83 | 2.11 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:52 PM EST |
| 15.00 | 0.00 | 0.15 | 0.08 | 0.14 | -0.01 | -6.67% | 0.01 | 42 | 2,197 | 1.15 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:52 PM EST |
| 16.00 | 0.00 | 0.15 | 0.08 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 2,209 | 0.99 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:52 PM EST |
| 17.00 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 57 | 0.92 | -0.02 | 0.12 | 0.00 | 5/4/2026 | 5/8/2026 3:59:52 PM EST |
| 18.00 | 0.15 | 0.30 | 0.23 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 65 | 0.57 | -0.26 | 0.30 | -0.02 | 5/7/2026 | 5/8/2026 3:59:52 PM EST |
| 19.00 | 0.55 | 0.75 | 0.65 | 0.67 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.76 | -0.60 | 0.34 | -0.03 | 5/4/2026 | 5/8/2026 3:59:52 PM EST |
| 20.00 | 0.75 | 2.10 | 1.43 | 1.31 | 0.00 | 0.00% | 0.07 | 0 | 2 | 1.26 | -0.86 | 0.20 | -0.02 | 5/4/2026 | 5/8/2026 3:59:52 PM EST |
| 21.00 | 1.85 | 4.50 | 3.18 | 4.00 | 0.00 | 0.00% | 0.15 | 0 | 1 | 2.96 | -0.97 | 0.06 | -0.01 | 4/29/2026 | 5/8/2026 3:59:52 PM EST |
| 22.00 | 2.60 | 4.40 | 3.50 | 4.75 | 0.00 | 0.00% | 0.16 | 0 | 3 | 2.14 | -1.00 | 0.01 | 0.00 | 4/29/2026 | 5/8/2026 3:59:52 PM EST |
| 23.00 | 3.60 | 5.20 | 4.40 | 5.60 | 0.00 | 0.00% | 0.19 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 5/8/2026 3:59:52 PM EST |
| 24.00 | 4.60 | 6.20 | 5.40 | 6.95 | 0.00 | 0.00% | 0.23 | 0 | 1 | 2.38 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 5/8/2026 3:59:52 PM EST |
| 25.00 | 5.50 | 7.30 | 6.40 | 7.95 | 0.00 | 0.00% | 0.26 | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 5/8/2026 3:59:52 PM EST |
| 26.00 | 6.50 | 8.30 | 7.40 | 8.55 | 0.00 | 0.00% | 0.28 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 5/8/2026 3:59:52 PM EST |
| 27.00 | 7.50 | 9.30 | 8.40 | 9.95 | 0.00 | 0.00% | 0.31 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 5/8/2026 3:59:52 PM EST |
| 28.00 | 8.50 | 10.30 | 9.40 | 10.95 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 5/8/2026 3:59:52 PM EST |
| 29.00 | 9.50 | 11.30 | 10.40 | 11.95 | 0.00 | 0.00% | 0.36 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 5/8/2026 3:59:52 PM EST |
| 30.00 | 10.10 | 12.50 | 11.30 | 12.80 | 0.00 | 0.00% | 0.38 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/22/2026 | 5/8/2026 3:59:52 PM EST |
| 35.00 | 15.00 | 17.30 | 16.15 | 20.00 | 0.00 | 0.00% | 0.46 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/10/2026 | 5/8/2026 3:59:52 PM EST |