Options Chain for EQUINOR ASA SPONSORED ADR (EQNR) - $24.78 as of 2/4/2025 9:14:22 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 9.50 | 10.70 | % | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:41 PM EST | |||
| 16.00 | 8.50 | 9.10 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:41 PM EST | |||
| 17.00 | 7.40 | 8.00 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:41 PM EST | |||
| 18.00 | 6.60 | 7.80 | % | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:41 PM EST | |||
| 19.00 | 5.40 | 7.50 | % | 0 | 0 | 0.63 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:41 PM EST | |||
| 20.00 | 4.60 | 6.40 | % | 0 | 0 | 0.53 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:41 PM EST | |||
| 21.00 | 3.50 | 5.50 | % | 0 | 0 | 1.08 | 0.96 | 0.07 | 0.00 | 2/4/2025 3:59:41 PM EST | |||
| 22.00 | 2.75 | 2.95 | 1.80 | 0.00 | 0.00% | 0 | 3 | 0.38 | 0.88 | 0.10 | 0.00 | 1/28/2025 | 2/4/2025 3:59:41 PM EST |
| 23.00 | 1.95 | 2.10 | 2.00 | +0.60 | +42.86% | 5 | 2 | 0.31 | 0.77 | 0.13 | -0.01 | 2/4/2025 | 2/4/2025 3:59:41 PM EST |
| 24.00 | 1.25 | 1.40 | 1.34 | +0.39 | +41.06% | 4 | 56 | 0.30 | 0.62 | 0.16 | -0.01 | 2/4/2025 | 2/4/2025 3:59:41 PM EST |
| 25.00 | 0.75 | 0.85 | 0.80 | +0.30 | +60.00% | 82 | 143 | 0.29 | 0.45 | 0.17 | -0.01 | 2/4/2025 | 2/4/2025 3:59:41 PM EST |
| 26.00 | 0.40 | 0.50 | 0.45 | +0.15 | +50.00% | 3 | 3 | 0.29 | 0.30 | 0.14 | -0.01 | 2/4/2025 | 2/4/2025 3:59:41 PM EST |
| 27.00 | 0.20 | 0.30 | 0.27 | +0.07 | +35.00% | 8 | 27 | 0.29 | 0.19 | 0.11 | -0.01 | 2/4/2025 | 2/4/2025 3:59:41 PM EST |
| 28.00 | 0.05 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 2 | 0.28 | 0.11 | 0.07 | 0.00 | 1/31/2025 | 2/4/2025 3:59:41 PM EST |
| 29.00 | 0.00 | 0.10 | 0.07 | -0.01 | -12.50% | 2 | 5 | 0.28 | 0.06 | 0.05 | 0.00 | 2/4/2025 | 2/4/2025 3:59:41 PM EST |
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 0.69 | 0.02 | 0.02 | 0.00 | 2/4/2025 3:59:41 PM EST | |||
| 31.00 | 0.00 | 0.75 | % | 0 | 0 | 0.75 | 0.01 | 0.01 | 0.00 | 2/4/2025 3:59:41 PM EST | |||
| 32.00 | 0.00 | 0.75 | % | 0 | 0 | 0.81 | 0.00 | 0.01 | 0.00 | 2/4/2025 3:59:41 PM EST | |||
| 33.00 | 0.00 | 0.75 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:41 PM EST | |||
| 34.00 | 0.00 | 0.75 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:41 PM EST | |||
| 35.00 | 0.00 | 0.10 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:41 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 | 1.39 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:41 PM EST | |||
| 16.00 | 0.00 | 0.75 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:41 PM EST | |||
| 17.00 | 0.00 | 0.75 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:41 PM EST | |||
| 18.00 | 0.00 | 0.75 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:41 PM EST | |||
| 19.00 | 0.00 | 0.75 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:41 PM EST | |||
| 20.00 | 0.00 | 0.30 | 0.12 | 0.00 | 0.00% | 0 | 17 | 0.37 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 3:59:41 PM EST |
| 21.00 | 0.10 | 0.15 | 0.22 | 0.00 | 0.00% | 0 | 58 | 0.34 | -0.04 | 0.07 | 0.00 | 2/3/2025 | 2/4/2025 3:59:41 PM EST |
| 22.00 | 0.20 | 0.25 | 0.23 | -0.17 | -42.50% | 5 | 39 | 0.32 | -0.12 | 0.10 | 0.00 | 2/4/2025 | 2/4/2025 3:59:41 PM EST |
| 23.00 | 0.35 | 0.45 | 0.45 | -0.15 | -25.00% | 4 | 64 | 0.30 | -0.23 | 0.13 | -0.01 | 2/4/2025 | 2/4/2025 3:59:41 PM EST |
| 24.00 | 0.55 | 0.75 | 1.50 | 0.00 | 0.00% | 0 | 17 | 0.29 | -0.38 | 0.16 | -0.01 | 1/28/2025 | 2/4/2025 3:59:41 PM EST |
| 25.00 | 1.15 | 1.30 | 1.20 | -0.80 | -40.00% | 1 | 12 | 0.28 | -0.55 | 0.17 | -0.01 | 2/4/2025 | 2/4/2025 3:59:41 PM EST |
| 26.00 | 1.80 | 1.95 | 2.40 | 0.00 | 0.00% | 0 | 15 | 0.28 | -0.70 | 0.14 | -0.01 | 1/31/2025 | 2/4/2025 3:59:41 PM EST |
| 27.00 | 2.55 | 2.75 | % | 0 | 0 | 0.23 | -0.81 | 0.11 | -0.01 | 2/4/2025 3:59:41 PM EST | |||
| 28.00 | 2.00 | 3.70 | 3.80 | -0.95 | -20.00% | 1 | 1 | 0.18 | -0.89 | 0.07 | 0.00 | 2/4/2025 | 2/4/2025 3:59:41 PM EST |
| 29.00 | 2.80 | 4.70 | % | 0 | 0 | 0.43 | -0.94 | 0.05 | 0.00 | 2/4/2025 3:59:41 PM EST | |||
| 30.00 | 4.20 | 7.20 | % | 0 | 0 | 1.03 | -0.98 | 0.02 | 0.00 | 2/4/2025 3:59:41 PM EST | |||
| 31.00 | 5.30 | 8.50 | % | 0 | 0 | 1.20 | -0.99 | 0.01 | 0.00 | 2/4/2025 3:59:41 PM EST | |||
| 32.00 | 6.30 | 8.60 | % | 0 | 0 | 0.97 | -1.00 | 0.01 | 0.00 | 2/4/2025 3:59:41 PM EST | |||
| 33.00 | 7.40 | 10.50 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:41 PM EST | |||
| 34.00 | 8.30 | 10.60 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:41 PM EST | |||
| 35.00 | 9.40 | 12.50 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:41 PM EST |