Options Chain for EQUINOR ASA SPONSORED ADR (EQNR) - $23.48 as of 2/21/2025 3:26:45 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.42 | 8.60 | 9.80 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 15.42 | 7.60 | 8.10 | % | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 16.42 | 6.60 | 7.90 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 17.42 | 5.70 | 7.00 | % | 0 | 0 | 0.54 | 0.99 | 0.01 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 19.13 | 3.90 | 6.30 | % | 0 | 22 | 0.40 | 0.95 | 0.03 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 20.13 | 2.85 | 3.50 | 3.50 | 0.00 | 0.00% | 0 | 193 | 0.20 | 0.90 | 0.06 | -0.01 | 2/19/2025 | 2/21/2025 3:59:53 PM EST |
| 21.13 | 2.00 | 2.60 | % | 0 | 57 | 0.17 | 0.82 | 0.09 | -0.01 | 2/21/2025 3:59:53 PM EST | |||
| 22.13 | 1.70 | 1.85 | 1.80 | 0.00 | 0.00% | 0 | 136 | 0.30 | 0.70 | 0.13 | -0.01 | 2/18/2025 | 2/21/2025 3:59:53 PM EST |
| 23.13 | 1.10 | 1.25 | 1.15 | 0.00 | 0.00% | 0 | 151 | 0.30 | 0.56 | 0.15 | -0.01 | 2/20/2025 | 2/21/2025 3:59:53 PM EST |
| 24.13 | 0.55 | 0.75 | 0.65 | 0.00 | 0.00% | 0 | 262 | 0.28 | 0.40 | 0.16 | -0.01 | 2/19/2025 | 2/21/2025 3:59:53 PM EST |
| 25.13 | 0.35 | 0.40 | 0.40 | +0.08 | +25.00% | 8 | 773 | 0.27 | 0.25 | 0.14 | -0.01 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 26.13 | 0.15 | 0.25 | 0.17 | 0.00 | 0.00% | 0 | 994 | 0.29 | 0.15 | 0.10 | -0.01 | 2/18/2025 | 2/21/2025 3:59:53 PM EST |
| 27.13 | 0.05 | 0.20 | 0.17 | 0.00 | 0.00% | 0 | 5,634 | 0.29 | 0.10 | 0.07 | 0.00 | 2/19/2025 | 2/21/2025 3:59:53 PM EST |
| 28.13 | 0.00 | 0.15 | % | 0 | 1,248 | 0.32 | 0.05 | 0.04 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 29.13 | 0.05 | 0.25 | % | 0 | 1,019 | 0.39 | 0.03 | 0.02 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 30.13 | 0.00 | 0.75 | % | 0 | 42 | 0.73 | 0.01 | 0.01 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 31.13 | 0.00 | 1.00 | % | 0 | 50 | 0.87 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 32.13 | 0.00 | 0.75 | % | 0 | 11 | 0.83 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 33.13 | 0.00 | 1.00 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 34.13 | 0.00 | 0.75 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 35.13 | 0.00 | 0.75 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 39.42 | 0.00 | 0.75 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.42 | 0.00 | 0.75 | % | 0 | 6 | 1.26 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 15.42 | 0.00 | 0.75 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 16.42 | 0.00 | 0.75 | % | 0 | 2 | 1.01 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 17.42 | 0.00 | 0.40 | 0.07 | 0.00 | 0.00% | 0 | 15 | 0.71 | -0.01 | 0.01 | 0.00 | 2/20/2025 | 2/21/2025 3:59:53 PM EST |
| 19.13 | 0.00 | 0.15 | % | 0 | 104 | 0.40 | -0.05 | 0.03 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 20.13 | 0.10 | 0.20 | 0.12 | -0.03 | -20.00% | 20 | 228 | 0.32 | -0.10 | 0.06 | -0.01 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 21.13 | 0.25 | 0.35 | 0.30 | 0.00 | 0.00% | 1 | 2,235 | 0.31 | -0.18 | 0.09 | -0.01 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 22.13 | 0.50 | 0.60 | 0.60 | 0.00 | 0.00% | 0 | 1,931 | 0.30 | -0.30 | 0.13 | -0.01 | 2/19/2025 | 2/21/2025 3:59:53 PM EST |
| 23.13 | 0.85 | 1.00 | 0.95 | +0.05 | +5.56% | 5 | 789 | 0.28 | -0.44 | 0.15 | -0.01 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 24.13 | 1.40 | 1.55 | 1.45 | 0.00 | 0.00% | 0 | 1,583 | 0.28 | -0.60 | 0.16 | -0.01 | 2/20/2025 | 2/21/2025 3:59:53 PM EST |
| 25.13 | 2.10 | 2.25 | 2.10 | 0.00 | 0.00% | 0 | 162 | 0.27 | -0.75 | 0.14 | -0.01 | 2/20/2025 | 2/21/2025 3:59:53 PM EST |
| 26.13 | 2.95 | 3.10 | % | 0 | 169 | 0.28 | -0.85 | 0.10 | -0.01 | 2/21/2025 3:59:53 PM EST | |||
| 27.13 | 3.80 | 4.90 | % | 0 | 49 | 0.35 | -0.90 | 0.07 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 28.13 | 4.80 | 6.50 | % | 0 | 65 | 0.41 | -0.95 | 0.04 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 29.13 | 5.70 | 7.50 | % | 0 | 0 | 0.46 | -0.97 | 0.02 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 30.13 | 6.60 | 7.00 | % | 0 | 0 | 0.51 | -0.99 | 0.01 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 31.13 | 7.70 | 8.00 | % | 0 | 36 | 0.56 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 32.13 | 8.70 | 9.00 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 33.13 | 9.70 | 10.20 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 34.13 | 10.70 | 11.90 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 35.13 | 11.60 | 12.00 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 39.42 | 16.00 | 16.80 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST |