Options Chain for EQUINOR ASA SPONSORED ADR (EQNR) - $25.85 as of 1/7/2025 8:50:31 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 10.60 | 12.40 | % | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 1/7/2025 3:59:36 PM EST | |||
| 16.00 | 9.40 | 12.00 | % | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 1/7/2025 3:59:36 PM EST | |||
| 17.00 | 8.50 | 9.10 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 1/7/2025 3:59:36 PM EST | |||
| 18.00 | 7.60 | 8.30 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 1/7/2025 3:59:36 PM EST | |||
| 19.00 | 6.60 | 8.50 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 1/7/2025 3:59:36 PM EST | |||
| 20.00 | 5.60 | 6.20 | 5.26 | 0.00 | 0.00% | 0 | 6 | 0.70 | 1.00 | 0.00 | 0.00 | 1/3/2025 | 1/7/2025 3:59:36 PM EST |
| 21.00 | 4.80 | 6.60 | 2.10 | 0.00 | 0.00% | 0 | 1 | 1.16 | 1.00 | 0.00 | 0.00 | 12/26/2024 | 1/7/2025 3:59:36 PM EST |
| 22.00 | 3.70 | 4.80 | 2.24 | 0.00 | 0.00% | 0 | 23 | 0.75 | 0.96 | 0.06 | 0.00 | 12/31/2024 | 1/7/2025 3:59:36 PM EST |
| 23.00 | 1.00 | 3.20 | 2.46 | 0.00 | 0.00% | 0 | 21 | 0.37 | 0.88 | 0.09 | 0.00 | 1/3/2025 | 1/7/2025 3:59:36 PM EST |
| 24.00 | 2.10 | 2.30 | 1.60 | 0.00 | 0.00% | 0 | 723 | 0.33 | 0.77 | 0.12 | -0.01 | 1/6/2025 | 1/7/2025 3:59:36 PM EST |
| 25.00 | 1.45 | 1.55 | 1.52 | +0.52 | +52.00% | 14 | 294 | 0.32 | 0.63 | 0.14 | -0.01 | 1/7/2025 | 1/7/2025 3:59:36 PM EST |
| 26.00 | 0.90 | 2.00 | 0.95 | +0.39 | +69.65% | 116 | 627 | 0.30 | 0.48 | 0.15 | -0.01 | 1/7/2025 | 1/7/2025 3:59:36 PM EST |
| 27.00 | 0.50 | 0.60 | 0.58 | +0.21 | +56.76% | 36 | 784 | 0.29 | 0.33 | 0.14 | -0.01 | 1/7/2025 | 1/7/2025 3:59:36 PM EST |
| 28.00 | 0.25 | 0.35 | 0.30 | +0.15 | +100.00% | 40 | 16 | 0.29 | 0.21 | 0.11 | -0.01 | 1/7/2025 | 1/7/2025 3:59:36 PM EST |
| 29.00 | 0.10 | 2.20 | 0.15 | +0.05 | +50.00% | 3 | 3 | 0.28 | 0.13 | 0.08 | -0.01 | 1/7/2025 | 1/7/2025 3:59:36 PM EST |
| 30.00 | 0.05 | 0.25 | % | 0 | 0 | 0.33 | 0.07 | 0.05 | 0.00 | 1/7/2025 3:59:36 PM EST | |||
| 31.00 | 0.00 | 0.95 | % | 0 | 0 | 0.72 | 0.04 | 0.03 | 0.00 | 1/7/2025 3:59:36 PM EST | |||
| 32.00 | 0.00 | 0.75 | % | 0 | 0 | 0.71 | 0.02 | 0.02 | 0.00 | 1/7/2025 3:59:36 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 1/7/2025 3:59:36 PM EST | |||
| 16.00 | 0.00 | 0.75 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 1/7/2025 3:59:36 PM EST | |||
| 17.00 | 0.00 | 0.75 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 1/7/2025 3:59:36 PM EST | |||
| 18.00 | 0.00 | 0.75 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 1/7/2025 3:59:36 PM EST | |||
| 19.00 | 0.00 | 0.10 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 1/7/2025 3:59:36 PM EST | |||
| 20.00 | 0.00 | 0.15 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 1/7/2025 3:59:36 PM EST | |||
| 21.00 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 50 | 0.40 | 0.00 | 0.00 | 0.00 | 1/6/2025 | 1/7/2025 3:59:36 PM EST |
| 22.00 | 0.05 | 0.15 | 0.10 | -0.10 | -50.00% | 1 | 55 | 0.32 | -0.04 | 0.06 | 0.00 | 1/7/2025 | 1/7/2025 3:59:36 PM EST |
| 23.00 | 0.15 | 0.25 | 0.20 | -0.15 | -42.86% | 4 | 684 | 0.32 | -0.12 | 0.09 | 0.00 | 1/7/2025 | 1/7/2025 3:59:36 PM EST |
| 24.00 | 0.35 | 1.40 | 0.38 | -0.25 | -39.69% | 7 | 80 | 0.29 | -0.23 | 0.12 | -0.01 | 1/7/2025 | 1/7/2025 3:59:36 PM EST |
| 25.00 | 0.65 | 0.80 | 0.70 | -0.40 | -36.37% | 36 | 96 | 0.30 | -0.37 | 0.14 | -0.01 | 1/7/2025 | 1/7/2025 3:59:36 PM EST |
| 26.00 | 1.15 | 2.25 | 1.10 | -0.58 | -34.53% | 22 | 1 | 0.30 | -0.52 | 0.15 | -0.01 | 1/7/2025 | 1/7/2025 3:59:36 PM EST |
| 27.00 | 0.15 | 1.95 | % | 0 | 0 | 0.29 | -0.67 | 0.14 | -0.01 | 1/7/2025 3:59:36 PM EST | |||
| 28.00 | 0.50 | 4.10 | 3.24 | 0.00 | 0.00% | 0 | 2 | 0.77 | -0.79 | 0.11 | -0.01 | 1/3/2025 | 1/7/2025 3:59:36 PM EST |
| 29.00 | 1.70 | 5.00 | % | 0 | 0 | 0.41 | -0.87 | 0.08 | -0.01 | 1/7/2025 3:59:36 PM EST | |||
| 30.00 | 2.65 | 6.10 | % | 0 | 0 | 0.46 | -0.93 | 0.05 | 0.00 | 1/7/2025 3:59:36 PM EST | |||
| 31.00 | 3.00 | 7.70 | % | 0 | 0 | 1.07 | -0.96 | 0.03 | 0.00 | 1/7/2025 3:59:36 PM EST | |||
| 32.00 | 4.20 | 8.30 | % | 0 | 0 | 1.15 | -0.98 | 0.02 | 0.00 | 1/7/2025 3:59:36 PM EST |