Options Chain for OPERA LTD SPONSORED ADS (OPRA) - $18.02 as of 5/30/2025 5:46:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 14.60 | 17.60 | % | 0 | 0 | 9.27 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 5.00 | 11.90 | 15.00 | % | 0 | 0 | 6.16 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 7.50 | 10.60 | 12.40 | % | 0 | 0 | 4.53 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 10.00 | 8.30 | 9.90 | % | 0 | 0 | 3.34 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 12.50 | 5.60 | 7.60 | 5.72 | 0.00 | 0.00% | 0 | 10 | 2.35 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 5/30/2025 4:00:02 PM EST |
| 15.00 | 3.30 | 3.80 | 3.30 | 0.00 | 0.00% | 0 | 278 | 0.79 | 0.97 | 0.04 | 0.00 | 5/28/2025 | 5/30/2025 4:00:02 PM EST |
| 17.50 | 1.00 | 1.35 | 1.17 | -0.01 | -0.85% | 6 | 478 | 0.35 | 0.71 | 0.18 | -0.02 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 20.00 | 0.15 | 0.25 | 0.15 | 0.00 | 0.00% | 15 | 4,403 | 0.40 | 0.20 | 0.16 | -0.01 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 22.50 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 86 | 0.51 | 0.01 | 0.02 | 0.00 | 5/28/2025 | 5/30/2025 4:00:02 PM EST |
| 25.00 | 0.00 | 0.50 | 0.04 | 0.00 | 0.00% | 0 | 11 | 0.71 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/30/2025 4:00:02 PM EST |
| 30.00 | 0.00 | 0.05 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 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 | 0.65 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 5.00 | 0.00 | 0.65 | % | 0 | 0 | 4.83 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 3.62 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 10.00 | 0.00 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 3 | 1.53 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 4:00:02 PM EST |
| 12.50 | 0.00 | 0.60 | 0.12 | 0.00 | 0.00% | 0 | 35 | 1.74 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 4:00:02 PM EST |
| 15.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 278 | 0.70 | -0.03 | 0.04 | 0.00 | 5/21/2025 | 5/30/2025 4:00:02 PM EST |
| 17.50 | 0.35 | 0.95 | 0.46 | +0.11 | +31.43% | 1 | 336 | 0.63 | -0.29 | 0.18 | -0.02 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 20.00 | 1.45 | 2.15 | % | 0 | 0 | 0.40 | -0.80 | 0.16 | -0.01 | 5/30/2025 4:00:02 PM EST | |||
| 22.50 | 3.80 | 4.90 | % | 0 | 0 | 0.96 | -0.99 | 0.02 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 25.00 | 6.50 | 7.40 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 30.00 | 11.40 | 12.50 | % | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST |