Options Chain for EQUINOR ASA SPONSORED ADR (EQNR) - $26.14 as of 3/28/2025 2:55:14 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.42 | 11.50 | 11.80 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 15.42 | 10.30 | 12.80 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 16.42 | 9.50 | 10.00 | 6.70 | 0.00 | 0.00% | 0 | 1 | 1.23 | 1.00 | 0.00 | 0.00 | 3/3/2025 | 3/28/2025 3:59:54 PM EST |
| 17.42 | 8.60 | 8.80 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 19.13 | 6.70 | 7.10 | 6.80 | % | 4 | 22 | 0.89 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:54 PM EST | |
| 20.13 | 5.90 | 6.10 | 5.50 | 0.00 | 0.00% | 0 | 188 | 0.77 | 1.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:54 PM EST |
| 21.13 | 4.60 | 5.10 | 4.87 | 0.00 | 0.00% | 0 | 60 | 0.65 | 1.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:54 PM EST |
| 22.13 | 3.90 | 4.10 | 4.25 | 0.00 | 0.00% | 0 | 394 | 0.53 | 0.98 | 0.02 | -0.01 | 3/27/2025 | 3/28/2025 3:59:54 PM EST |
| 23.13 | 2.90 | 3.10 | 3.20 | 0.00 | 0.00% | 0 | 260 | 0.37 | 0.93 | 0.06 | -0.01 | 3/27/2025 | 3/28/2025 3:59:54 PM EST |
| 24.13 | 2.05 | 2.15 | 2.12 | -0.13 | -5.78% | 5 | 451 | 0.31 | 0.86 | 0.11 | -0.01 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 25.13 | 1.25 | 1.35 | 1.32 | -0.08 | -5.72% | 5 | 1,289 | 0.30 | 0.72 | 0.19 | -0.02 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 26.13 | 0.65 | 0.70 | 0.69 | -0.04 | -5.48% | 12 | 1,841 | 0.28 | 0.51 | 0.23 | -0.02 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 27.13 | 0.25 | 0.35 | 0.29 | -0.01 | -3.34% | 3 | 5,825 | 0.28 | 0.29 | 0.20 | -0.02 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 28.13 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 1,737 | 0.31 | 0.13 | 0.13 | -0.01 | 3/27/2025 | 3/28/2025 3:59:54 PM EST |
| 29.13 | 0.00 | 0.10 | 0.10 | +0.05 | +100.00% | 11 | 1,019 | 0.35 | 0.05 | 0.06 | 0.00 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 30.13 | 0.00 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 44 | 0.84 | 0.01 | 0.02 | 0.00 | 3/24/2025 | 3/28/2025 3:59:54 PM EST |
| 31.13 | 0.00 | 0.10 | % | 0 | 50 | 0.44 | 0.00 | 0.01 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 32.13 | 0.00 | 0.15 | % | 0 | 11 | 0.63 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 33.13 | 0.00 | 0.75 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 34.13 | 0.00 | 0.75 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 35.13 | 0.00 | 0.75 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 39.42 | 0.00 | 0.75 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 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 | 2.36 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 15.42 | 0.00 | 0.75 | % | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 16.42 | 0.00 | 0.75 | % | 0 | 2 | 1.95 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 17.42 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 15 | 1.44 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/28/2025 3:59:54 PM EST |
| 19.13 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 161 | 1.03 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 3/28/2025 3:59:54 PM EST |
| 20.13 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 243 | 0.72 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:54 PM EST |
| 21.13 | 0.00 | 0.55 | 0.05 | 0.00 | 0.00% | 0 | 2,507 | 1.00 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:54 PM EST |
| 22.13 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 3,208 | 0.50 | -0.02 | 0.02 | -0.01 | 3/27/2025 | 3/28/2025 3:59:54 PM EST |
| 23.13 | 0.05 | 0.10 | 0.07 | +0.02 | +40.00% | 30 | 1,453 | 0.36 | -0.07 | 0.06 | -0.01 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 24.13 | 0.10 | 0.20 | 0.15 | +0.05 | +50.00% | 34 | 10,357 | 0.32 | -0.14 | 0.11 | -0.01 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 25.13 | 0.30 | 0.40 | 0.26 | 0.00 | 0.00% | 0 | 406 | 0.29 | -0.28 | 0.19 | -0.02 | 3/27/2025 | 3/28/2025 3:59:54 PM EST |
| 26.13 | 0.65 | 0.75 | 0.69 | +0.04 | +6.16% | 209 | 1,405 | 0.28 | -0.49 | 0.23 | -0.02 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 27.13 | 1.25 | 1.35 | 1.31 | +0.09 | +7.38% | 10 | 54 | 0.26 | -0.71 | 0.20 | -0.02 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 28.13 | 2.10 | 2.20 | 2.15 | -0.68 | -24.03% | 7 | 68 | 0.32 | -0.87 | 0.13 | -0.01 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 29.13 | 2.80 | 3.20 | % | 0 | 0 | 0.48 | -0.95 | 0.06 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 30.13 | 3.80 | 5.00 | % | 0 | 0 | 0.95 | -0.99 | 0.02 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 31.13 | 4.90 | 5.50 | % | 0 | 0 | 0.66 | -1.00 | 0.01 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 32.13 | 5.80 | 6.70 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 33.13 | 6.80 | 9.10 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 34.13 | 8.00 | 10.10 | % | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 35.13 | 8.70 | 10.10 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 39.42 | 13.00 | 14.10 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST |