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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 10.80 | 11.60 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 17.00 | 8.90 | 9.50 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 18.00 | 7.40 | 10.20 | % | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 19.00 | 6.70 | 9.20 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 20.00 | 5.90 | 6.40 | % | 0 | 0 | 0.68 | 1.00 | 0.01 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 21.00 | 5.10 | 5.50 | % | 0 | 0 | 0.59 | 0.95 | 0.03 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 22.00 | 2.60 | 4.40 | % | 0 | 0 | 0.45 | 0.91 | 0.05 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 23.00 | 2.10 | 3.40 | 2.90 | 0.00 | 0.00% | 0 | 1 | 0.38 | 0.85 | 0.07 | -0.01 | 3/25/2025 | 3/28/2025 3:59:54 PM EST |
| 24.00 | 2.45 | 2.60 | 2.55 | 0.00 | 0.00% | 0 | 5 | 0.36 | 0.76 | 0.10 | -0.01 | 3/27/2025 | 3/28/2025 3:59:54 PM EST |
| 25.00 | 1.75 | 1.85 | 1.95 | 0.00 | 0.00% | 0 | 130 | 0.33 | 0.65 | 0.12 | -0.01 | 3/27/2025 | 3/28/2025 3:59:54 PM EST |
| 26.00 | 1.15 | 1.25 | 1.12 | 0.00 | 0.00% | 0 | 401 | 0.32 | 0.52 | 0.14 | -0.01 | 3/27/2025 | 3/28/2025 3:59:54 PM EST |
| 27.00 | 0.70 | 0.80 | 0.75 | -0.08 | -9.64% | 5 | 1,683 | 0.31 | 0.38 | 0.13 | -0.01 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 28.00 | 0.35 | 0.45 | 0.40 | 0.00 | 0.00% | 1 | 682 | 0.29 | 0.26 | 0.12 | -0.01 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 29.00 | 0.00 | 0.25 | 0.21 | 0.00 | 0.00% | 0 | 6 | 0.25 | 0.17 | 0.09 | -0.01 | 3/27/2025 | 3/28/2025 3:59:54 PM EST |
| 30.00 | 0.00 | 0.15 | 0.10 | +0.05 | +100.00% | 1 | 1 | 0.26 | 0.10 | 0.06 | -0.01 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 31.00 | 0.00 | 1.50 | 0.09 | % | 4 | 0 | 0.32 | 0.06 | 0.04 | 0.00 | 3/28/2025 | 3/28/2025 3:59:54 PM EST | |
| 32.00 | 0.00 | 0.75 | % | 0 | 0 | 0.66 | 0.03 | 0.02 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 33.00 | 0.00 | 0.75 | % | 0 | 0 | 0.72 | 0.02 | 0.01 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 17.00 | 0.00 | 0.75 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 18.00 | 0.00 | 0.75 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 19.00 | 0.00 | 0.75 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 0.84 | 0.00 | 0.01 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 21.00 | 0.05 | 0.15 | % | 0 | 0 | 0.39 | -0.05 | 0.03 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 22.00 | 0.10 | 0.20 | 0.13 | 0.00 | 0.00% | 0 | 4 | 0.36 | -0.09 | 0.05 | 0.00 | 3/26/2025 | 3/28/2025 3:59:54 PM EST |
| 23.00 | 0.20 | 0.30 | 0.22 | 0.00 | 0.00% | 0 | 124 | 0.34 | -0.15 | 0.07 | -0.01 | 3/27/2025 | 3/28/2025 3:59:54 PM EST |
| 24.00 | 0.40 | 0.50 | 0.42 | +0.02 | +5.00% | 1 | 373 | 0.33 | -0.24 | 0.10 | -0.01 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 25.00 | 0.70 | 0.80 | 0.65 | 0.00 | 0.00% | 0 | 967 | 0.32 | -0.35 | 0.12 | -0.01 | 3/27/2025 | 3/28/2025 3:59:54 PM EST |
| 26.00 | 1.15 | 1.25 | 1.20 | +0.05 | +4.35% | 13 | 756 | 0.32 | -0.48 | 0.14 | -0.01 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 27.00 | 1.70 | 1.85 | 1.90 | 0.00 | 0.00% | 0 | 4 | 0.31 | -0.62 | 0.13 | -0.01 | 3/26/2025 | 3/28/2025 3:59:54 PM EST |
| 28.00 | 2.40 | 2.55 | % | 0 | 0 | 0.31 | -0.74 | 0.12 | -0.01 | 3/28/2025 3:59:54 PM EST | |||
| 29.00 | 1.65 | 4.90 | % | 0 | 0 | 0.48 | -0.83 | 0.09 | -0.01 | 3/28/2025 3:59:54 PM EST | |||
| 30.00 | 2.95 | 6.30 | % | 0 | 0 | 0.69 | -0.90 | 0.06 | -0.01 | 3/28/2025 3:59:54 PM EST | |||
| 31.00 | 3.40 | 7.20 | 5.60 | 0.00 | 0.00% | 0 | 1 | 0.54 | -0.94 | 0.04 | 0.00 | 3/24/2025 | 3/28/2025 3:59:54 PM EST |
| 32.00 | 4.80 | 8.20 | % | 0 | 0 | 1.12 | -0.97 | 0.02 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 33.00 | 5.60 | 9.20 | % | 0 | 0 | 1.18 | -0.98 | 0.01 | 0.00 | 3/28/2025 3:59:54 PM EST |