Options Chain for EQUINOR ASA SPONSORED ADR (EQNR) - $24.97 as of 10/24/2025 2:52:36 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 | 8.20 | 11.30 | 9.75 | % | 0.65 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:57 PM EST | |||
| 16.00 | 7.20 | 10.30 | 8.75 | % | 0.55 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:57 PM EST | |||
| 17.00 | 5.70 | 9.30 | 7.50 | % | 0.44 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:57 PM EST | |||
| 18.00 | 5.20 | 8.30 | 6.75 | % | 0.38 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:57 PM EST | |||
| 19.00 | 5.00 | 6.50 | 5.75 | % | 0.30 | 0 | 0 | 1.03 | 0.97 | 0.04 | 0.00 | 10/24/2025 3:59:57 PM EST | |||
| 20.00 | 4.00 | 5.40 | 4.70 | % | 0.24 | 0 | 0 | 0.87 | 0.92 | 0.06 | 0.00 | 10/24/2025 3:59:57 PM EST | |||
| 21.00 | 2.35 | 4.20 | 3.28 | % | 0.16 | 0 | 0 | 0.68 | 0.86 | 0.08 | 0.00 | 10/24/2025 3:59:57 PM EST | |||
| 22.00 | 1.55 | 3.30 | 2.43 | % | 0.11 | 0 | 0 | 0.59 | 0.78 | 0.10 | -0.01 | 10/24/2025 3:59:57 PM EST | |||
| 23.00 | 1.60 | 1.90 | 1.75 | 2.10 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.31 | 0.67 | 0.13 | -0.01 | 10/23/2025 | 10/24/2025 3:59:57 PM EST |
| 24.00 | 1.00 | 1.25 | 1.13 | 1.10 | -0.50 | -31.25% | 0.05 | 4 | 82 | 0.29 | 0.53 | 0.14 | -0.01 | 10/24/2025 | 10/24/2025 3:59:57 PM EST |
| 25.00 | 0.55 | 0.85 | 0.70 | 0.97 | 0.00 | 0.00% | 0.03 | 0 | 351 | 0.29 | 0.39 | 0.14 | -0.01 | 10/23/2025 | 10/24/2025 3:59:57 PM EST |
| 26.00 | 0.30 | 0.55 | 0.43 | 0.40 | -0.17 | -29.83% | 0.02 | 11 | 2,585 | 0.29 | 0.27 | 0.12 | -0.01 | 10/24/2025 | 10/24/2025 3:59:57 PM EST |
| 27.00 | 0.15 | 0.35 | 0.25 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 103 | 0.30 | 0.19 | 0.09 | -0.01 | 10/23/2025 | 10/24/2025 3:59:57 PM EST |
| 28.00 | 0.05 | 0.50 | 0.28 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.35 | 0.12 | 0.07 | 0.00 | 10/23/2025 | 10/24/2025 3:59:57 PM EST |
| 29.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.60 | 0.06 | 0.04 | 0.00 | 10/23/2025 | 10/24/2025 3:59:57 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.66 | 0.03 | 0.03 | 0.00 | 10/20/2025 | 10/24/2025 3:59:57 PM EST |
| 31.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 0.79 | 0.02 | 0.01 | 0.00 | 10/24/2025 3:59:57 PM EST | |||
| 32.00 | 0.00 | 2.20 | 1.10 | % | 0.03 | 0 | 0 | 1.22 | 0.01 | 0.01 | 0.00 | 10/24/2025 3:59:57 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 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:57 PM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:57 PM EST | |||
| 17.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:57 PM EST | |||
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:57 PM EST | |||
| 19.00 | 0.05 | 0.35 | 0.20 | % | 0.01 | 0 | 0 | 0.46 | -0.03 | 0.04 | 0.00 | 10/24/2025 3:59:57 PM EST | |||
| 20.00 | 0.10 | 0.30 | 0.20 | 0.15 | -0.10 | -40.00% | 0.01 | 1 | 50 | 0.39 | -0.08 | 0.06 | 0.00 | 10/24/2025 | 10/24/2025 3:59:57 PM EST |
| 21.00 | 0.15 | 0.40 | 0.28 | 0.26 | -0.10 | -27.78% | 0.01 | 1 | 9 | 0.35 | -0.14 | 0.08 | 0.00 | 10/24/2025 | 10/24/2025 3:59:57 PM EST |
| 22.00 | 0.30 | 0.45 | 0.38 | 0.40 | -0.20 | -33.34% | 0.02 | 2 | 62 | 0.31 | -0.22 | 0.10 | -0.01 | 10/24/2025 | 10/24/2025 3:59:57 PM EST |
| 23.00 | 0.60 | 0.80 | 0.70 | 0.66 | +0.07 | +11.87% | 0.03 | 1 | 52 | 0.31 | -0.33 | 0.13 | -0.01 | 10/24/2025 | 10/24/2025 3:59:57 PM EST |
| 24.00 | 1.00 | 1.20 | 1.10 | 1.10 | +0.25 | +29.42% | 0.05 | 4 | 25 | 0.30 | -0.47 | 0.14 | -0.01 | 10/24/2025 | 10/24/2025 3:59:57 PM EST |
| 25.00 | 1.55 | 1.85 | 1.70 | 2.40 | 0.00 | 0.00% | 0.07 | 0 | 104 | 0.30 | -0.61 | 0.14 | -0.01 | 10/21/2025 | 10/24/2025 3:59:57 PM EST |
| 26.00 | 2.25 | 2.55 | 2.40 | % | 0.09 | 0 | 0 | 0.30 | -0.73 | 0.12 | -0.01 | 10/24/2025 3:59:57 PM EST | |||
| 27.00 | 1.65 | 3.50 | 2.58 | % | 0.10 | 0 | 0 | 0.41 | -0.81 | 0.09 | -0.01 | 10/24/2025 3:59:57 PM EST | |||
| 28.00 | 3.20 | 5.90 | 4.55 | % | 0.16 | 0 | 0 | 0.89 | -0.88 | 0.07 | 0.00 | 10/24/2025 3:59:57 PM EST | |||
| 29.00 | 4.20 | 6.60 | 5.40 | % | 0.19 | 0 | 0 | 0.88 | -0.94 | 0.04 | 0.00 | 10/24/2025 3:59:57 PM EST | |||
| 30.00 | 5.00 | 7.60 | 6.30 | % | 0.21 | 0 | 0 | 0.95 | -0.97 | 0.03 | 0.00 | 10/24/2025 3:59:57 PM EST | |||
| 31.00 | 5.00 | 8.90 | 6.95 | % | 0.22 | 0 | 0 | 1.10 | -0.98 | 0.01 | 0.00 | 10/24/2025 3:59:57 PM EST | |||
| 32.00 | 6.00 | 9.90 | 7.95 | % | 0.25 | 0 | 0 | 1.16 | -0.99 | 0.01 | 0.00 | 10/24/2025 3:59:57 PM EST |