Options Chain for EQUINOR ASA SPONSORED ADR (EQNR) - $22.66 as of 4/25/2025 8:29:56 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 7.50 | 9.40 | % | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 16.00 | 6.50 | 6.80 | % | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 17.00 | 5.60 | 7.20 | % | 0 | 0 | 1.29 | 0.99 | 0.03 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 18.00 | 4.10 | 6.10 | % | 0 | 0 | 1.10 | 0.94 | 0.05 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 19.00 | 3.30 | 4.50 | 4.02 | 0.00 | 0.00% | 0 | 8 | 0.74 | 0.88 | 0.07 | 0.00 | 4/23/2025 | 4/25/2025 3:59:56 PM EST |
| 20.00 | 2.85 | 5.00 | % | 0 | 0 | 0.81 | 0.81 | 0.09 | -0.01 | 4/25/2025 3:59:56 PM EST | |||
| 21.00 | 2.05 | 5.00 | 2.35 | 0.00 | 0.00% | 0 | 42 | 0.84 | 0.71 | 0.11 | -0.01 | 4/23/2025 | 4/25/2025 3:59:56 PM EST |
| 22.00 | 1.35 | 1.50 | 1.43 | -0.25 | -14.89% | 1 | 2 | 0.34 | 0.59 | 0.13 | -0.01 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 23.00 | 0.85 | 0.95 | 0.85 | -0.30 | -26.09% | 262 | 261 | 0.32 | 0.45 | 0.14 | -0.01 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 24.00 | 0.45 | 0.55 | 0.60 | -0.07 | -10.45% | 1 | 572 | 0.30 | 0.31 | 0.13 | -0.01 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 25.00 | 0.20 | 0.30 | 0.25 | -0.11 | -30.56% | 6 | 8 | 0.29 | 0.20 | 0.10 | -0.01 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 26.00 | 0.10 | 0.20 | 0.13 | -0.02 | -13.34% | 2 | 21 | 0.30 | 0.12 | 0.07 | 0.00 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 27.00 | 0.00 | 0.15 | 0.25 | 0.00 | 0.00% | 0 | 9 | 0.36 | 0.07 | 0.05 | 0.00 | 4/22/2025 | 4/25/2025 3:59:56 PM EST |
| 28.00 | 0.00 | 0.20 | % | 0 | 0 | 0.44 | 0.03 | 0.03 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 29.00 | 0.00 | 0.75 | % | 0 | 0 | 0.74 | 0.02 | 0.02 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 0.79 | 0.01 | 0.01 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 31.00 | 0.00 | 0.25 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 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 | 0.15 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 16.00 | 0.00 | 0.75 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 17.00 | 0.05 | 0.30 | % | 0 | 0 | 0.52 | -0.01 | 0.03 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 18.00 | 0.10 | 0.35 | % | 0 | 0 | 0.47 | -0.06 | 0.05 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 19.00 | 0.20 | 0.30 | % | 0 | 0 | 0.41 | -0.12 | 0.07 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 20.00 | 0.30 | 0.40 | 0.45 | +0.10 | +28.58% | 1 | 60 | 0.36 | -0.19 | 0.09 | -0.01 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 21.00 | 0.55 | 0.65 | 0.65 | +0.03 | +4.84% | 86 | 26 | 0.35 | -0.29 | 0.11 | -0.01 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 22.00 | 0.90 | 1.00 | 1.00 | +0.10 | +11.12% | 297 | 55 | 0.34 | -0.41 | 0.13 | -0.01 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 23.00 | 0.00 | 1.50 | 1.55 | +0.19 | +13.98% | 122 | 42 | 0.34 | -0.55 | 0.14 | -0.01 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 24.00 | 2.00 | 2.15 | 2.10 | -0.04 | -1.87% | 1 | 42 | 0.31 | -0.69 | 0.13 | -0.01 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 25.00 | 0.90 | 2.95 | % | 0 | 0 | 0.33 | -0.80 | 0.10 | -0.01 | 4/25/2025 3:59:56 PM EST | |||
| 26.00 | 2.35 | 5.60 | 3.42 | 0.00 | 0.00% | 0 | 3 | 0.95 | -0.88 | 0.07 | 0.00 | 4/17/2025 | 4/25/2025 3:59:56 PM EST |
| 27.00 | 2.95 | 6.60 | % | 0 | 0 | 1.03 | -0.93 | 0.05 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 28.00 | 4.30 | 7.80 | % | 0 | 0 | 1.17 | -0.97 | 0.03 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 29.00 | 6.10 | 8.20 | % | 0 | 0 | 1.08 | -0.98 | 0.02 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 30.00 | 7.40 | 8.60 | % | 0 | 0 | 0.92 | -0.99 | 0.01 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 31.00 | 8.40 | 8.90 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST |