Options Chain for OPERA LTD SPONSORED ADS (OPRA) - $14.15 as of 12/16/2025 7:59:30 AM 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 | 10.00 | 13.00 | 11.50 | % | 4.60 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/16/2025 2:59:02 PM EST | |||
| 5.00 | 8.20 | 9.70 | 8.95 | % | 1.79 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/16/2025 2:59:02 PM EST | |||
| 6.00 | 7.20 | 8.70 | 7.95 | % | 1.32 | 0 | 0 | 9.01 | 1.00 | 0.00 | 0.00 | 12/16/2025 2:59:02 PM EST | |||
| 7.00 | 6.20 | 7.70 | 6.95 | 6.93 | % | 0.99 | 1 | 0 | 7.67 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 2:59:02 PM EST | |
| 7.50 | 5.60 | 7.30 | 6.45 | 6.48 | % | 0.86 | 1 | 0 | 7.50 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 2:59:02 PM EST | |
| 8.00 | 5.00 | 7.00 | 6.00 | % | 0.75 | 0 | 0 | 9.87 | 1.00 | 0.00 | 0.00 | 12/16/2025 2:59:02 PM EST | |||
| 9.00 | 4.40 | 5.50 | 4.95 | % | 0.55 | 0 | 0 | 4.67 | 1.00 | 0.00 | 0.00 | 12/16/2025 2:59:02 PM EST | |||
| 10.00 | 3.40 | 4.50 | 3.95 | % | 0.40 | 0 | 0 | 3.84 | 1.00 | 0.00 | 0.00 | 12/16/2025 2:59:02 PM EST | |||
| 11.00 | 2.30 | 3.50 | 2.90 | % | 0.26 | 0 | 0 | 3.07 | 1.00 | 0.00 | 0.00 | 12/16/2025 2:59:02 PM EST | |||
| 12.00 | 1.60 | 2.35 | 1.98 | 2.35 | +0.13 | +5.86% | 0.17 | 20 | 20 | 1.88 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 2:59:02 PM EST |
| 12.50 | 1.30 | 1.90 | 1.60 | 1.45 | 0.00 | 0.00% | 0.13 | 0 | 4 | 1.71 | 0.99 | 0.03 | 0.00 | 12/15/2025 | 12/16/2025 2:59:02 PM EST |
| 13.00 | 0.65 | 1.35 | 1.00 | 0.75 | 0.00 | 0.00% | 0.08 | 0 | 168 | 1.23 | 0.96 | 0.13 | -0.01 | 12/9/2025 | 12/16/2025 2:59:02 PM EST |
| 14.00 | 0.30 | 0.45 | 0.38 | 0.37 | +0.08 | +27.59% | 0.03 | 51 | 5,626 | 0.55 | 0.61 | 0.58 | -0.04 | 12/16/2025 | 12/16/2025 2:59:02 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 302 | 0.57 | 0.11 | 0.28 | -0.02 | 12/15/2025 | 12/16/2025 2:59:02 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.03 | +150.00% | 0.00 | 1 | 170 | 0.97 | 0.00 | 0.01 | 0.00 | 12/16/2025 | 12/16/2025 2:59:02 PM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 326 | 1.31 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 12/16/2025 2:59:02 PM EST |
| 17.50 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 25 | 2.09 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/16/2025 2:59:02 PM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.14 | -93.34% | 0.00 | 2 | 55 | 1.61 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 2:59:02 PM EST |
| 19.00 | 0.00 | 0.35 | 0.18 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 61 | 3.08 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 12/16/2025 2:59:02 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 561 | 2.14 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/16/2025 2:59:02 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 30 | 4.81 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 12/16/2025 2:59:02 PM EST |
| 22.00 | 0.00 | 0.75 | 0.38 | 0.33 | 0.00 | 0.00% | 0.02 | 0 | 191 | 5.11 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 12/16/2025 2:59:02 PM EST |
| 22.50 | 0.00 | 1.55 | 0.78 | % | 0.03 | 0 | 0 | 7.07 | 0.00 | 0.00 | 0.00 | 12/16/2025 2:59:02 PM EST | |||
| 23.00 | 0.00 | 0.95 | 0.48 | 1.35 | 0.00 | 0.00% | 0.02 | 0 | 11 | 5.90 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 12/16/2025 2:59:02 PM EST |
| 24.00 | 0.00 | 0.75 | 0.38 | 1.05 | 0.00 | 0.00% | 0.02 | 0 | 173 | 5.68 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 12/16/2025 2:59:02 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.62 | 0.00 | 0.00% | 0.02 | 0 | 23 | 5.93 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 12/16/2025 2:59:02 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 6.17 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 12/16/2025 2:59:02 PM EST |
| 27.00 | 0.00 | 0.75 | 0.38 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 0 | 6.39 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 12/16/2025 2:59:02 PM EST |
| 28.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/16/2025 2:59:02 PM EST | |||
| 29.00 | 0.00 | 0.75 | 0.38 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 12/16/2025 2:59:02 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.00 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 12/16/2025 2:59:02 PM EST |
| 31.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/16/2025 2:59:02 PM EST | |||
| 32.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/16/2025 2:59:02 PM EST | |||
| 33.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/16/2025 2:59:02 PM EST | |||
| 34.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/16/2025 2:59:02 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/16/2025 2:59:02 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 | 1.55 | 0.78 | 0.21 | 0.00 | 0.00% | 0.31 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 12/16/2025 2:59:02 PM EST |
| 5.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 12/16/2025 2:59:02 PM EST |
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/16/2025 2:59:02 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/16/2025 2:59:02 PM EST | |||
| 7.50 | 0.00 | 1.55 | 0.78 | % | 0.10 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/16/2025 2:59:02 PM EST | |||
| 8.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.06 | 0 | 2 | 8.26 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 12/16/2025 2:59:02 PM EST |
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 6.20 | 0.00 | 0.00 | 0.00 | 12/16/2025 2:59:02 PM EST | |||
| 10.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 12/16/2025 2:59:02 PM EST | |||
| 11.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 5,423 | 1.76 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/16/2025 2:59:02 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 75 | 1.25 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/16/2025 2:59:02 PM EST |
| 12.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.22 | -0.01 | 0.03 | 0.00 | 12/11/2025 | 12/16/2025 2:59:02 PM EST |
| 13.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.07 | -58.34% | 0.00 | 1 | 5,801 | 0.94 | -0.04 | 0.13 | -0.01 | 12/16/2025 | 12/16/2025 2:59:02 PM EST |
| 14.00 | 0.10 | 0.25 | 0.18 | 0.17 | -0.11 | -39.29% | 0.01 | 9 | 147 | 0.54 | -0.39 | 0.58 | -0.04 | 12/16/2025 | 12/16/2025 2:59:02 PM EST |
| 15.00 | 0.75 | 1.45 | 1.10 | 0.75 | 0.00 | 0.00% | 0.07 | 0 | 101 | 1.82 | -0.89 | 0.28 | -0.02 | 12/11/2025 | 12/16/2025 2:59:02 PM EST |
| 16.00 | 1.70 | 2.40 | 2.05 | 2.00 | 0.00 | 0.00% | 0.13 | 0 | 35 | 2.31 | -1.00 | 0.01 | 0.00 | 12/15/2025 | 12/16/2025 2:59:02 PM EST |
| 17.00 | 2.50 | 3.60 | 3.05 | 3.04 | 0.00 | 0.00% | 0.18 | 0 | 21 | 3.25 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/16/2025 2:59:02 PM EST |
| 17.50 | 1.95 | 5.20 | 3.58 | % | 0.20 | 0 | 0 | 5.73 | -1.00 | 0.00 | 0.00 | 12/16/2025 2:59:02 PM EST | |||
| 18.00 | 2.75 | 5.60 | 4.18 | 2.15 | 0.00 | 0.00% | 0.23 | 0 | 18 | 5.77 | -1.00 | 0.00 | 0.00 | 10/8/2025 | 12/16/2025 2:59:02 PM EST |
| 19.00 | 4.50 | 5.60 | 5.05 | 3.30 | 0.00 | 0.00% | 0.27 | 0 | 5 | 4.11 | -1.00 | 0.00 | 0.00 | 10/17/2025 | 12/16/2025 2:59:02 PM EST |
| 20.00 | 5.30 | 6.80 | 6.05 | 5.78 | 0.00 | 0.00% | 0.30 | 0 | 4 | 4.94 | -1.00 | 0.00 | 0.00 | 11/4/2025 | 12/16/2025 2:59:02 PM EST |
| 21.00 | 6.30 | 7.80 | 7.05 | 2.15 | 0.00 | 0.00% | 0.34 | 0 | 0 | 5.28 | -1.00 | 0.00 | 0.00 | 9/30/2025 | 12/16/2025 2:59:02 PM EST |
| 22.00 | 7.30 | 8.80 | 8.05 | 2.80 | 0.00 | 0.00% | 0.37 | 0 | 0 | 5.60 | -1.00 | 0.00 | 0.00 | 9/30/2025 | 12/16/2025 2:59:02 PM EST |
| 22.50 | 6.90 | 10.20 | 8.55 | % | 0.38 | 0 | 0 | 7.69 | -1.00 | 0.00 | 0.00 | 12/16/2025 2:59:02 PM EST | |||
| 23.00 | 7.50 | 10.60 | 9.05 | % | 0.39 | 0 | 0 | 7.65 | -1.00 | 0.00 | 0.00 | 12/16/2025 2:59:02 PM EST | |||
| 24.00 | 9.30 | 10.80 | 10.05 | 5.00 | 0.00 | 0.00% | 0.42 | 0 | 0 | 6.18 | -1.00 | 0.00 | 0.00 | 9/17/2025 | 12/16/2025 2:59:02 PM EST |
| 25.00 | 10.10 | 12.40 | 11.25 | % | 0.45 | 0 | 0 | 7.80 | -1.00 | 0.00 | 0.00 | 12/16/2025 2:59:02 PM EST | |||
| 26.00 | 10.90 | 13.30 | 12.10 | % | 0.47 | 0 | 0 | 7.83 | -1.00 | 0.00 | 0.00 | 12/16/2025 2:59:02 PM EST | |||
| 27.00 | 11.90 | 14.20 | 13.05 | % | 0.48 | 0 | 0 | 7.86 | -1.00 | 0.00 | 0.00 | 12/16/2025 2:59:02 PM EST | |||
| 28.00 | 12.90 | 15.20 | 14.05 | % | 0.50 | 0 | 0 | 8.08 | -1.00 | 0.00 | 0.00 | 12/16/2025 2:59:02 PM EST | |||
| 29.00 | 13.90 | 16.20 | 15.05 | % | 0.52 | 0 | 0 | 8.30 | -1.00 | 0.00 | 0.00 | 12/16/2025 2:59:02 PM EST | |||
| 30.00 | 14.90 | 17.20 | 16.05 | % | 0.54 | 0 | 0 | 8.51 | -1.00 | 0.00 | 0.00 | 12/16/2025 2:59:02 PM EST | |||
| 31.00 | 15.90 | 18.20 | 17.05 | % | 0.55 | 0 | 0 | 8.71 | -1.00 | 0.00 | 0.00 | 12/16/2025 2:59:02 PM EST | |||
| 32.00 | 16.90 | 19.20 | 18.05 | % | 0.56 | 0 | 0 | 8.90 | -1.00 | 0.00 | 0.00 | 12/16/2025 2:59:02 PM EST | |||
| 33.00 | 17.90 | 20.20 | 19.05 | % | 0.58 | 0 | 0 | 9.08 | -1.00 | 0.00 | 0.00 | 12/16/2025 2:59:02 PM EST | |||
| 34.00 | 19.00 | 21.40 | 20.20 | % | 0.59 | 0 | 0 | 9.71 | -1.00 | 0.00 | 0.00 | 12/16/2025 2:59:02 PM EST | |||
| 35.00 | 19.90 | 22.20 | 21.05 | % | 0.60 | 0 | 0 | 9.41 | -1.00 | 0.00 | 0.00 | 12/16/2025 2:59:02 PM EST |