Options Chain for EQUINOR ASA SPONSORED ADR (EQNR) - $23.82 as of 5/26/2025 2:51:05 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.42 | 8.70 | 11.20 | % | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 5/23/2025 4:00:03 PM EST | |||
| 15.42 | 7.70 | 10.30 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 5/23/2025 4:00:03 PM EST | |||
| 16.42 | 7.00 | 9.00 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 5/23/2025 4:00:03 PM EST | |||
| 17.42 | 6.00 | 7.00 | 6.20 | 0.00 | 0.00% | 0 | 0 | 0.81 | 0.99 | 0.00 | 0.00 | 2/28/2025 | 5/23/2025 4:00:03 PM EST |
| 18.42 | 5.20 | 7.00 | 5.40 | 0.00 | 0.00% | 0 | 0 | 1.11 | 0.98 | 0.02 | 0.00 | 4/4/2025 | 5/23/2025 4:00:03 PM EST |
| 19.42 | 4.30 | 5.00 | 4.10 | 0.00 | 0.00% | 0 | 156 | 0.60 | 0.95 | 0.03 | 0.00 | 5/22/2025 | 5/23/2025 4:00:03 PM EST |
| 20.42 | 3.60 | 3.80 | 3.15 | 0.00 | 0.00% | 0 | 229 | 0.35 | 0.90 | 0.06 | -0.01 | 5/22/2025 | 5/23/2025 4:00:03 PM EST |
| 21.42 | 2.70 | 2.90 | 2.63 | 0.00 | 0.00% | 0 | 314 | 0.36 | 0.83 | 0.09 | -0.01 | 5/22/2025 | 5/23/2025 4:00:03 PM EST |
| 22.42 | 1.95 | 2.10 | 1.85 | 0.00 | 0.00% | 0 | 301 | 0.31 | 0.73 | 0.12 | -0.01 | 5/22/2025 | 5/23/2025 4:00:03 PM EST |
| 23.42 | 1.35 | 1.45 | 1.20 | 0.00 | 0.00% | 0 | 1,453 | 0.30 | 0.60 | 0.14 | -0.01 | 5/22/2025 | 5/23/2025 4:00:03 PM EST |
| 24.42 | 0.80 | 0.90 | 0.82 | +0.04 | +5.13% | 6 | 883 | 0.29 | 0.45 | 0.15 | -0.01 | 5/23/2025 | 5/23/2025 4:00:03 PM EST |
| 25.42 | 0.45 | 0.55 | 0.46 | +0.04 | +9.53% | 53 | 577 | 0.28 | 0.30 | 0.14 | -0.01 | 5/23/2025 | 5/23/2025 4:00:03 PM EST |
| 26.42 | 0.20 | 0.30 | 0.27 | +0.05 | +22.73% | 5 | 1,042 | 0.27 | 0.18 | 0.11 | -0.01 | 5/23/2025 | 5/23/2025 4:00:03 PM EST |
| 27.42 | 0.05 | 0.15 | 0.10 | +0.05 | +100.00% | 200 | 1,458 | 0.25 | 0.10 | 0.07 | 0.00 | 5/23/2025 | 5/23/2025 4:00:03 PM EST |
| 28.42 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 144 | 0.58 | 0.06 | 0.05 | 0.00 | 5/12/2025 | 5/23/2025 4:00:03 PM EST |
| 29.42 | 0.00 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 211 | 0.35 | 0.02 | 0.02 | 0.00 | 5/12/2025 | 5/23/2025 4:00:03 PM EST |
| 30.42 | 0.00 | 0.60 | 0.08 | 0.00 | 0.00% | 0 | 117 | 0.64 | 0.01 | 0.01 | 0.00 | 5/6/2025 | 5/23/2025 4:00:03 PM EST |
| 31.71 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 22 | 0.76 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 5/23/2025 4:00:03 PM EST |
| 32.71 | 0.00 | 0.75 | 0.18 | 0.00 | 0.00% | 0 | 1 | 0.81 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 5/23/2025 4:00:03 PM EST |
| 34.71 | 0.00 | 0.95 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 5/23/2025 4:00:03 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 | 0.95 | 0.05 | 0.00 | 0.00% | 0 | 105 | 1.40 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/23/2025 4:00:03 PM EST |
| 15.42 | 0.00 | 0.95 | % | 0 | 3 | 1.26 | 0.00 | 0.00 | 0.00 | 5/23/2025 4:00:03 PM EST | |||
| 16.42 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 54 | 0.69 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/23/2025 4:00:03 PM EST |
| 17.42 | 0.00 | 0.95 | 0.45 | 0.00 | 0.00% | 0 | 212 | 1.01 | -0.01 | 0.00 | 0.00 | 4/7/2025 | 5/23/2025 4:00:03 PM EST |
| 18.42 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 369 | 0.44 | -0.02 | 0.02 | 0.00 | 5/6/2025 | 5/23/2025 4:00:03 PM EST |
| 19.42 | 0.00 | 0.15 | 0.25 | 0.00 | 0.00% | 0 | 1,938 | 0.41 | -0.05 | 0.03 | 0.00 | 5/7/2025 | 5/23/2025 4:00:03 PM EST |
| 20.42 | 0.10 | 0.20 | 0.17 | -0.08 | -32.00% | 1 | 440 | 0.33 | -0.10 | 0.06 | -0.01 | 5/23/2025 | 5/23/2025 4:00:03 PM EST |
| 21.42 | 0.25 | 0.35 | 0.35 | -0.03 | -7.90% | 29 | 3,247 | 0.32 | -0.17 | 0.09 | -0.01 | 5/23/2025 | 5/23/2025 4:00:03 PM EST |
| 22.42 | 0.45 | 0.55 | 0.50 | -0.21 | -29.58% | 3 | 4,909 | 0.30 | -0.27 | 0.12 | -0.01 | 5/23/2025 | 5/23/2025 4:00:03 PM EST |
| 23.42 | 0.80 | 0.90 | 0.89 | -0.06 | -6.32% | 1 | 2,603 | 0.29 | -0.40 | 0.14 | -0.01 | 5/23/2025 | 5/23/2025 4:00:03 PM EST |
| 24.42 | 1.25 | 1.35 | 1.50 | 0.00 | 0.00% | 0 | 279 | 0.27 | -0.55 | 0.15 | -0.01 | 5/16/2025 | 5/23/2025 4:00:03 PM EST |
| 25.42 | 1.90 | 2.05 | 2.88 | 0.00 | 0.00% | 0 | 909 | 0.28 | -0.70 | 0.14 | -0.01 | 4/17/2025 | 5/23/2025 4:00:03 PM EST |
| 26.42 | 2.70 | 2.80 | 2.80 | 0.00 | 0.00% | 0 | 192 | 0.27 | -0.82 | 0.11 | -0.01 | 5/20/2025 | 5/23/2025 4:00:03 PM EST |
| 27.42 | 3.50 | 3.90 | 3.90 | 0.00 | 0.00% | 0 | 10 | 0.39 | -0.90 | 0.07 | 0.00 | 4/4/2025 | 5/23/2025 4:00:03 PM EST |
| 28.42 | 4.50 | 6.00 | % | 0 | 0 | 0.81 | -0.94 | 0.05 | 0.00 | 5/23/2025 4:00:03 PM EST | |||
| 29.42 | 5.50 | 7.10 | 4.50 | 0.00 | 0.00% | 0 | 10 | 0.91 | -0.98 | 0.02 | 0.00 | 4/3/2025 | 5/23/2025 4:00:03 PM EST |
| 30.42 | 6.00 | 8.70 | 7.79 | 0.00 | 0.00% | 0 | 0 | 1.15 | -0.99 | 0.01 | 0.00 | 4/7/2025 | 5/23/2025 4:00:03 PM EST |
| 31.71 | 7.30 | 10.00 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 5/23/2025 4:00:03 PM EST | |||
| 32.71 | 8.20 | 11.00 | 8.50 | 0.00 | 0.00% | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 3/14/2025 | 5/23/2025 4:00:03 PM EST |
| 34.71 | 10.50 | 11.40 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 5/23/2025 4:00:03 PM EST |