Options Chain for EQUINOR ASA SPONSORED ADR (EQNR) - $24.97 as of 8/22/2025 3:42:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 9.70 | 11.90 | 10.80 | % | 0.72 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 16.00 | 8.50 | 9.60 | 9.05 | % | 0.57 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 17.00 | 7.60 | 8.60 | 8.10 | % | 0.48 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 18.00 | 6.50 | 9.10 | 7.80 | 5.49 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 8/22/2025 4:00:01 PM EST |
| 19.00 | 5.60 | 7.10 | 6.35 | 4.60 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.88 | 0.99 | 0.01 | 0.00 | 3/3/2025 | 8/22/2025 4:00:01 PM EST |
| 20.00 | 5.00 | 5.80 | 5.40 | 4.20 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.65 | 0.98 | 0.02 | 0.00 | 5/22/2025 | 8/22/2025 4:00:01 PM EST |
| 21.00 | 4.30 | 4.40 | 4.35 | 4.35 | +0.91 | +26.46% | 0.21 | 15 | 150 | 0.29 | 0.94 | 0.04 | -0.01 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 22.00 | 3.30 | 3.50 | 3.40 | 2.70 | 0.00 | 0.00% | 0.15 | 0 | 104 | 0.25 | 0.89 | 0.06 | -0.01 | 8/20/2025 | 8/22/2025 4:00:01 PM EST |
| 23.00 | 2.50 | 2.60 | 2.55 | 2.42 | +0.12 | +5.22% | 0.11 | 20 | 402 | 0.27 | 0.82 | 0.09 | -0.01 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 24.00 | 1.70 | 1.85 | 1.78 | 1.78 | +0.24 | +15.59% | 0.07 | 28 | 578 | 0.26 | 0.71 | 0.13 | -0.01 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 25.00 | 1.10 | 1.20 | 1.15 | 1.12 | +0.12 | +12.00% | 0.05 | 5 | 765 | 0.25 | 0.57 | 0.15 | -0.01 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 26.00 | 0.60 | 0.75 | 0.68 | 0.65 | 0.00 | 0.00% | 0.03 | 30 | 1,036 | 0.24 | 0.41 | 0.16 | -0.01 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 27.00 | 0.30 | 0.40 | 0.35 | 0.35 | 0.00 | 0.00% | 0.01 | 1 | 1,005 | 0.24 | 0.27 | 0.13 | -0.01 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 28.00 | 0.15 | 0.25 | 0.20 | 0.17 | -0.02 | -10.53% | 0.01 | 1 | 1,761 | 0.25 | 0.16 | 0.10 | -0.01 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 29.00 | 0.10 | 0.15 | 0.13 | 0.11 | 0.00 | 0.00% | 0.00 | 3 | 287 | 0.26 | 0.09 | 0.07 | 0.00 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 30.00 | 0.05 | 0.10 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 455 | 0.28 | 0.05 | 0.04 | 0.00 | 8/21/2025 | 8/22/2025 4:00:01 PM EST |
| 31.00 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 1,405 | 0.68 | 0.02 | 0.02 | 0.00 | 8/5/2025 | 8/22/2025 4:00:01 PM EST |
| 32.00 | 0.00 | 0.90 | 0.45 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 1,541 | 0.72 | 0.01 | 0.01 | 0.00 | 6/17/2025 | 8/22/2025 4:00:01 PM EST |
| 33.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 101 | 0.79 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/22/2025 4:00:01 PM EST |
| 34.00 | 0.00 | 0.95 | 0.48 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.84 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/22/2025 4:00:01 PM EST |
| 35.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.59 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/22/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 16.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 17.00 | 0.00 | 0.35 | 0.18 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.83 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 8/22/2025 4:00:01 PM EST |
| 18.00 | 0.00 | 0.20 | 0.10 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.76 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 8/22/2025 4:00:01 PM EST |
| 19.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.67 | -0.01 | 0.01 | 0.00 | 7/11/2025 | 8/22/2025 4:00:01 PM EST |
| 20.00 | 0.05 | 0.25 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 122 | 0.42 | -0.02 | 0.02 | 0.00 | 8/21/2025 | 8/22/2025 4:00:01 PM EST |
| 21.00 | 0.05 | 0.15 | 0.10 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 160 | 0.33 | -0.06 | 0.04 | -0.01 | 8/21/2025 | 8/22/2025 4:00:01 PM EST |
| 22.00 | 0.00 | 0.20 | 0.10 | 0.18 | -0.09 | -33.34% | 0.00 | 2 | 686 | 0.32 | -0.11 | 0.06 | -0.01 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 23.00 | 0.20 | 0.30 | 0.25 | 0.25 | -0.07 | -21.88% | 0.01 | 30 | 4,117 | 0.27 | -0.18 | 0.09 | -0.01 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 24.00 | 0.45 | 0.55 | 0.50 | 0.51 | -0.29 | -36.25% | 0.02 | 74 | 497 | 0.27 | -0.29 | 0.13 | -0.01 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 25.00 | 0.80 | 0.95 | 0.88 | 1.00 | +0.03 | +3.10% | 0.04 | 2 | 651 | 0.26 | -0.43 | 0.15 | -0.01 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 26.00 | 1.30 | 1.45 | 1.38 | 1.82 | 0.00 | 0.00% | 0.05 | 0 | 228 | 0.25 | -0.59 | 0.16 | -0.01 | 8/21/2025 | 8/22/2025 4:00:01 PM EST |
| 27.00 | 2.00 | 2.15 | 2.08 | 3.16 | 0.00 | 0.00% | 0.08 | 0 | 149 | 0.24 | -0.73 | 0.13 | -0.01 | 8/18/2025 | 8/22/2025 4:00:01 PM EST |
| 28.00 | 2.70 | 3.00 | 2.85 | 3.07 | 0.00 | 0.00% | 0.10 | 0 | 1,034 | 0.21 | -0.84 | 0.10 | -0.01 | 7/25/2025 | 8/22/2025 4:00:01 PM EST |
| 29.00 | 3.30 | 4.20 | 3.75 | 4.95 | 0.00 | 0.00% | 0.13 | 0 | 11 | 0.41 | -0.91 | 0.07 | 0.00 | 8/18/2025 | 8/22/2025 4:00:01 PM EST |
| 30.00 | 4.80 | 6.20 | 5.50 | % | 0.18 | 0 | 0 | 0.78 | -0.95 | 0.04 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 31.00 | 5.40 | 7.90 | 6.65 | % | 0.21 | 0 | 0 | 1.03 | -0.98 | 0.02 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 32.00 | 6.40 | 8.20 | 7.30 | % | 0.23 | 0 | 0 | 0.90 | -0.99 | 0.01 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 33.00 | 7.60 | 9.80 | 8.70 | % | 0.26 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 34.00 | 8.60 | 9.20 | 8.90 | % | 0.26 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 35.00 | 9.40 | 11.00 | 10.20 | % | 0.29 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST |