Options Chain for OPERA LTD SPONSORED ADS (OPRA) - $14.99 as of 10/29/2025 9:06:55 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 | 10.40 | 14.60 | 12.50 | % | 5.00 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:01 PM EST | |||
| 5.00 | 9.00 | 11.90 | 10.45 | % | 2.09 | 0 | 0 | 6.66 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:01 PM EST | |||
| 6.00 | 8.00 | 10.60 | 9.30 | % | 1.55 | 0 | 0 | 5.16 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:01 PM EST | |||
| 7.00 | 7.00 | 9.60 | 8.30 | % | 1.19 | 0 | 0 | 4.44 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:01 PM EST | |||
| 7.50 | 5.50 | 9.50 | 7.50 | % | 1.00 | 0 | 0 | 4.67 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:01 PM EST | |||
| 8.00 | 5.70 | 8.90 | 7.30 | % | 0.91 | 0 | 0 | 4.23 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:01 PM EST | |||
| 9.00 | 4.70 | 8.00 | 6.35 | 7.27 | 0.00 | 0.00% | 0.71 | 0 | 3 | 3.78 | 1.00 | 0.00 | 0.00 | 10/17/2025 | 10/29/2025 4:00:01 PM EST |
| 10.00 | 3.70 | 6.90 | 5.30 | 5.80 | 0.00 | 0.00% | 0.53 | 0 | 5 | 3.19 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:01 PM EST |
| 11.00 | 2.90 | 6.00 | 4.45 | % | 0.40 | 0 | 0 | 2.84 | 1.00 | 0.01 | 0.00 | 10/29/2025 4:00:01 PM EST | |||
| 12.00 | 1.85 | 5.00 | 3.43 | % | 0.29 | 0 | 0 | 2.43 | 0.96 | 0.04 | 0.00 | 10/29/2025 4:00:01 PM EST | |||
| 12.50 | 0.55 | 4.70 | 2.63 | % | 0.21 | 0 | 0 | 2.40 | 0.92 | 0.07 | -0.01 | 10/29/2025 4:00:01 PM EST | |||
| 13.00 | 1.40 | 4.20 | 2.80 | 4.10 | 0.00 | 0.00% | 0.22 | 0 | 1 | 2.20 | 0.87 | 0.10 | -0.01 | 10/10/2025 | 10/29/2025 4:00:01 PM EST |
| 14.00 | 0.55 | 3.30 | 1.93 | 1.44 | -2.36 | -62.11% | 0.14 | 2 | 10 | 1.89 | 0.72 | 0.16 | -0.01 | 10/29/2025 | 10/29/2025 4:00:01 PM EST |
| 15.00 | 0.60 | 1.10 | 0.85 | 0.90 | -0.46 | -33.83% | 0.06 | 275 | 943 | 0.56 | 0.53 | 0.19 | -0.02 | 10/29/2025 | 10/29/2025 4:00:01 PM EST |
| 16.00 | 0.45 | 0.50 | 0.48 | 0.45 | -0.35 | -43.75% | 0.03 | 1,365 | 547 | 0.57 | 0.34 | 0.18 | -0.02 | 10/29/2025 | 10/29/2025 4:00:01 PM EST |
| 17.00 | 0.10 | 0.40 | 0.25 | 0.23 | -0.32 | -58.19% | 0.01 | 276 | 548 | 0.56 | 0.20 | 0.14 | -0.01 | 10/29/2025 | 10/29/2025 4:00:01 PM EST |
| 17.50 | 0.00 | 2.00 | 1.00 | 0.36 | 0.00 | 0.00% | 0.06 | 0 | 74 | 1.90 | 0.14 | 0.11 | -0.01 | 10/28/2025 | 10/29/2025 4:00:01 PM EST |
| 18.00 | 0.10 | 0.40 | 0.25 | 0.18 | -0.15 | -45.46% | 0.01 | 27 | 5,261 | 0.70 | 0.10 | 0.09 | -0.01 | 10/29/2025 | 10/29/2025 4:00:01 PM EST |
| 19.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 369 | 0.73 | 0.05 | 0.05 | 0.00 | 10/28/2025 | 10/29/2025 4:00:01 PM EST |
| 20.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.02 | -16.67% | 0.01 | 533 | 630 | 0.75 | 0.02 | 0.03 | 0.00 | 10/29/2025 | 10/29/2025 4:00:01 PM EST |
| 21.00 | 0.00 | 0.50 | 0.25 | 0.09 | +0.01 | +12.50% | 0.01 | 1 | 85 | 1.33 | 0.01 | 0.01 | 0.00 | 10/29/2025 | 10/29/2025 4:00:01 PM EST |
| 22.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 298 | 0.82 | 0.00 | 0.01 | 0.00 | 10/21/2025 | 10/29/2025 4:00:01 PM EST |
| 22.50 | 0.00 | 3.40 | 1.70 | % | 0.08 | 0 | 0 | 3.58 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:01 PM EST | |||
| 23.00 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 159 | 1.44 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:01 PM EST |
| 24.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 333 | 1.87 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/29/2025 4:00:01 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 23 | 1.97 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/29/2025 4:00:01 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.06 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/29/2025 4:00:01 PM EST |
| 27.00 | 0.00 | 0.05 | 0.03 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.16 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/29/2025 4:00:01 PM EST |
| 28.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:01 PM EST | |||
| 29.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:01 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:01 PM EST | |||
| 31.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:01 PM EST | |||
| 32.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:01 PM EST | |||
| 33.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:01 PM EST | |||
| 34.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:01 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:01 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 | 2.25 | 1.13 | % | 0.45 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:01 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 4.45 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:01 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 3.80 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:01 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 3.26 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:01 PM EST | |||
| 7.50 | 0.00 | 2.25 | 1.13 | % | 0.15 | 0 | 0 | 5.09 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:01 PM EST | |||
| 8.00 | 0.00 | 2.15 | 1.08 | % | 0.14 | 0 | 0 | 4.62 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:01 PM EST | |||
| 9.00 | 0.00 | 2.15 | 1.08 | % | 0.12 | 0 | 0 | 4.03 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:01 PM EST | |||
| 10.00 | 0.00 | 2.15 | 1.08 | 0.01 | 0.00 | 0.00% | 0.11 | 0 | 11 | 3.51 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/29/2025 4:00:01 PM EST |
| 11.00 | 0.00 | 2.15 | 1.08 | % | 0.10 | 0 | 0 | 3.05 | 0.00 | 0.01 | 0.00 | 10/29/2025 4:00:01 PM EST | |||
| 12.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.77 | -0.04 | 0.04 | 0.00 | 10/23/2025 | 10/29/2025 4:00:01 PM EST |
| 12.50 | 0.00 | 3.40 | 1.70 | 0.15 | 0.00 | 0.00% | 0.14 | 0 | 1,180 | 3.43 | -0.08 | 0.07 | -0.01 | 10/28/2025 | 10/29/2025 4:00:01 PM EST |
| 13.00 | 0.00 | 0.25 | 0.13 | 0.10 | -0.10 | -50.00% | 0.01 | 1 | 18 | 0.68 | -0.13 | 0.10 | -0.01 | 10/29/2025 | 10/29/2025 4:00:01 PM EST |
| 14.00 | 0.20 | 0.40 | 0.30 | 0.30 | -0.10 | -25.00% | 0.02 | 20 | 220 | 0.47 | -0.28 | 0.16 | -0.01 | 10/29/2025 | 10/29/2025 4:00:01 PM EST |
| 15.00 | 0.55 | 1.00 | 0.78 | 0.85 | +0.05 | +6.25% | 0.05 | 26 | 1,936 | 0.52 | -0.47 | 0.19 | -0.02 | 10/29/2025 | 10/29/2025 4:00:01 PM EST |
| 16.00 | 0.50 | 2.30 | 1.40 | 1.60 | +0.17 | +11.89% | 0.09 | 2 | 467 | 1.17 | -0.66 | 0.18 | -0.02 | 10/29/2025 | 10/29/2025 4:00:01 PM EST |
| 17.00 | 1.50 | 4.30 | 2.90 | 2.00 | 0.00 | 0.00% | 0.17 | 0 | 240 | 2.05 | -0.80 | 0.14 | -0.01 | 10/28/2025 | 10/29/2025 4:00:01 PM EST |
| 17.50 | 0.60 | 4.90 | 2.75 | 2.05 | 0.00 | 0.00% | 0.16 | 0 | 156 | 2.22 | -0.86 | 0.11 | -0.01 | 10/15/2025 | 10/29/2025 4:00:01 PM EST |
| 18.00 | 1.25 | 4.50 | 2.88 | 3.20 | 0.00 | 0.00% | 0.16 | 0 | 511 | 1.71 | -0.90 | 0.09 | -0.01 | 10/21/2025 | 10/29/2025 4:00:01 PM EST |
| 19.00 | 2.60 | 6.20 | 4.40 | 3.50 | 0.00 | 0.00% | 0.23 | 0 | 63 | 2.36 | -0.95 | 0.05 | 0.00 | 10/24/2025 | 10/29/2025 4:00:01 PM EST |
| 20.00 | 3.60 | 7.10 | 5.35 | 4.71 | +0.56 | +13.50% | 0.27 | 10 | 69 | 2.44 | -0.98 | 0.03 | 0.00 | 10/29/2025 | 10/29/2025 4:00:01 PM EST |
| 21.00 | 4.60 | 7.90 | 6.25 | 2.90 | 0.00 | 0.00% | 0.30 | 0 | 73 | 2.45 | -0.99 | 0.01 | 0.00 | 10/2/2025 | 10/29/2025 4:00:01 PM EST |
| 22.00 | 5.40 | 8.40 | 6.90 | 2.40 | 0.00 | 0.00% | 0.31 | 0 | 1 | 2.23 | -1.00 | 0.01 | 0.00 | 9/30/2025 | 10/29/2025 4:00:01 PM EST |
| 22.50 | 5.60 | 9.70 | 7.65 | % | 0.34 | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:01 PM EST | |||
| 23.00 | 6.40 | 10.10 | 8.25 | % | 0.36 | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:01 PM EST | |||
| 24.00 | 7.40 | 11.10 | 9.25 | % | 0.39 | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:01 PM EST | |||
| 25.00 | 8.40 | 12.10 | 10.25 | % | 0.41 | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:01 PM EST | |||
| 26.00 | 9.70 | 12.60 | 11.15 | % | 0.43 | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:01 PM EST | |||
| 27.00 | 10.70 | 13.60 | 12.15 | % | 0.45 | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:01 PM EST | |||
| 28.00 | 11.10 | 15.10 | 13.10 | % | 0.47 | 0 | 0 | 3.35 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:01 PM EST | |||
| 29.00 | 12.10 | 15.60 | 13.85 | % | 0.48 | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:01 PM EST | |||
| 30.00 | 13.10 | 17.10 | 15.10 | % | 0.50 | 0 | 0 | 3.51 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:01 PM EST | |||
| 31.00 | 14.10 | 18.10 | 16.10 | % | 0.52 | 0 | 0 | 3.59 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:01 PM EST | |||
| 32.00 | 15.10 | 19.10 | 17.10 | % | 0.53 | 0 | 0 | 3.67 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:01 PM EST | |||
| 33.00 | 16.10 | 20.10 | 18.10 | % | 0.55 | 0 | 0 | 3.74 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:01 PM EST | |||
| 34.00 | 17.10 | 21.10 | 19.10 | % | 0.56 | 0 | 0 | 3.80 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:01 PM EST | |||
| 35.00 | 18.10 | 22.10 | 20.10 | % | 0.57 | 0 | 0 | 3.87 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:01 PM EST |