Options Chain for EQUINOR ASA SPONSORED ADR (EQNR) - $23.15 as of 12/26/2025 1:02:15 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 8.00 | 11.10 | 9.55 | % | 0.68 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:49 PM EST | |||
| 15.00 | 7.00 | 10.10 | 8.55 | % | 0.57 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:49 PM EST | |||
| 16.00 | 6.10 | 9.10 | 7.60 | % | 0.47 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:49 PM EST | |||
| 17.00 | 4.10 | 7.60 | 5.85 | % | 0.34 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:49 PM EST | |||
| 18.00 | 3.00 | 6.40 | 4.70 | % | 0.26 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:49 PM EST | |||
| 19.00 | 2.50 | 5.40 | 3.95 | % | 0.21 | 0 | 0 | 0.96 | 0.99 | 0.03 | 0.00 | 12/26/2025 3:59:49 PM EST | |||
| 20.00 | 2.80 | 4.40 | 3.60 | % | 0.18 | 0 | 0 | 0.82 | 0.91 | 0.08 | 0.00 | 12/26/2025 3:59:49 PM EST | |||
| 21.00 | 0.35 | 3.70 | 2.03 | 2.10 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.78 | 0.80 | 0.12 | 0.00 | 12/18/2025 | 12/26/2025 3:59:49 PM EST |
| 22.00 | 1.40 | 1.70 | 1.55 | 1.50 | 0.00 | 0.00% | 0.07 | 0 | 53 | 0.30 | 0.66 | 0.15 | -0.01 | 12/19/2025 | 12/26/2025 3:59:49 PM EST |
| 23.00 | 0.75 | 1.05 | 0.90 | 0.86 | -0.10 | -10.42% | 0.04 | 10 | 79 | 0.27 | 0.50 | 0.17 | -0.01 | 12/26/2025 | 12/26/2025 3:59:49 PM EST |
| 24.00 | 0.40 | 0.65 | 0.53 | 0.39 | -0.18 | -31.58% | 0.02 | 9 | 134 | 0.27 | 0.33 | 0.16 | -0.01 | 12/26/2025 | 12/26/2025 3:59:49 PM EST |
| 25.00 | 0.15 | 0.30 | 0.23 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 90 | 0.25 | 0.19 | 0.12 | 0.00 | 12/24/2025 | 12/26/2025 3:59:49 PM EST |
| 26.00 | 0.05 | 0.35 | 0.20 | 0.13 | +0.03 | +30.00% | 0.01 | 1 | 2 | 0.29 | 0.09 | 0.08 | 0.00 | 12/26/2025 | 12/26/2025 3:59:49 PM EST |
| 27.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 0.51 | 0.05 | 0.05 | 0.00 | 12/26/2025 3:59:49 PM EST | |||
| 28.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 1.08 | 0.03 | 0.03 | 0.00 | 12/26/2025 3:59:49 PM EST | |||
| 29.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 1.15 | 0.01 | 0.01 | 0.00 | 12/26/2025 3:59:49 PM EST | |||
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 1.21 | 0.00 | 0.01 | 0.00 | 12/26/2025 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:49 PM EST | |||
| 15.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:49 PM EST | |||
| 16.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:49 PM EST | |||
| 17.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:49 PM EST | |||
| 18.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:49 PM EST | |||
| 19.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.51 | -0.01 | 0.03 | 0.00 | 12/26/2025 3:59:49 PM EST | |||
| 20.00 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.35 | -0.09 | 0.08 | 0.00 | 12/22/2025 | 12/26/2025 3:59:49 PM EST |
| 21.00 | 0.20 | 0.30 | 0.25 | 0.33 | +0.05 | +17.86% | 0.01 | 1 | 1,174 | 0.26 | -0.20 | 0.12 | 0.00 | 12/26/2025 | 12/26/2025 3:59:49 PM EST |
| 22.00 | 0.45 | 0.75 | 0.60 | 0.57 | +0.03 | +5.56% | 0.03 | 6 | 1,375 | 0.28 | -0.34 | 0.15 | -0.01 | 12/26/2025 | 12/26/2025 3:59:49 PM EST |
| 23.00 | 0.90 | 1.20 | 1.05 | 1.00 | 0.00 | 0.00% | 0.05 | 1 | 177 | 0.28 | -0.50 | 0.17 | -0.01 | 12/26/2025 | 12/26/2025 3:59:49 PM EST |
| 24.00 | 1.55 | 1.80 | 1.68 | 1.70 | 0.00 | 0.00% | 0.07 | 88 | 2 | 0.28 | -0.67 | 0.16 | -0.01 | 12/26/2025 | 12/26/2025 3:59:49 PM EST |
| 25.00 | 0.25 | 4.40 | 2.33 | % | 0.09 | 0 | 0 | 0.88 | -0.81 | 0.12 | 0.00 | 12/26/2025 3:59:49 PM EST | |||
| 26.00 | 1.15 | 4.90 | 3.03 | % | 0.12 | 0 | 0 | 0.82 | -0.91 | 0.08 | 0.00 | 12/26/2025 3:59:49 PM EST | |||
| 27.00 | 2.10 | 6.20 | 4.15 | % | 0.15 | 0 | 0 | 0.99 | -0.95 | 0.05 | 0.00 | 12/26/2025 3:59:49 PM EST | |||
| 28.00 | 3.00 | 7.20 | 5.10 | % | 0.18 | 0 | 0 | 1.07 | -0.97 | 0.03 | 0.00 | 12/26/2025 3:59:49 PM EST | |||
| 29.00 | 4.10 | 8.20 | 6.15 | % | 0.21 | 0 | 0 | 1.14 | -0.99 | 0.01 | 0.00 | 12/26/2025 3:59:49 PM EST | |||
| 30.00 | 5.10 | 9.20 | 7.15 | % | 0.24 | 0 | 0 | 1.21 | -1.00 | 0.01 | 0.00 | 12/26/2025 3:59:49 PM EST |