Options Chain for EQUINOR ASA SPONSORED ADR (EQNR) - $25.19 as of 6/27/2025 3:12:42 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.42 | 10.30 | 11.00 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 6/27/2025 2:59:12 PM EST | |||
| 15.42 | 9.10 | 10.20 | % | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 6/27/2025 2:59:12 PM EST | |||
| 16.42 | 8.60 | 9.10 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 6/27/2025 2:59:12 PM EST | |||
| 17.42 | 7.40 | 8.80 | 7.76 | 0.00 | 0.00% | 0 | 2 | 1.87 | 1.00 | 0.00 | 0.00 | 6/24/2025 | 6/27/2025 2:59:12 PM EST |
| 18.42 | 6.50 | 8.40 | 5.40 | 0.00 | 0.00% | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 6/27/2025 2:59:12 PM EST |
| 19.42 | 5.40 | 5.90 | 4.10 | 0.00 | 0.00% | 0 | 156 | 0.80 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 6/27/2025 2:59:12 PM EST |
| 20.42 | 4.70 | 5.10 | 5.00 | 0.00 | 0.00% | 0 | 234 | 0.85 | 1.00 | 0.00 | 0.00 | 6/24/2025 | 6/27/2025 2:59:12 PM EST |
| 21.42 | 3.70 | 3.90 | 3.60 | 0.00 | 0.00% | 0 | 324 | 0.55 | 0.96 | 0.04 | -0.01 | 6/25/2025 | 6/27/2025 2:59:12 PM EST |
| 22.42 | 2.75 | 2.90 | 5.76 | 0.00 | 0.00% | 0 | 304 | 0.51 | 0.90 | 0.07 | -0.01 | 6/16/2025 | 6/27/2025 2:59:12 PM EST |
| 23.42 | 1.80 | 1.95 | 2.10 | 0.00 | 0.00% | 0 | 1,679 | 0.29 | 0.82 | 0.13 | -0.01 | 6/24/2025 | 6/27/2025 2:59:12 PM EST |
| 24.42 | 1.00 | 1.20 | 1.21 | +0.08 | +7.08% | 6 | 848 | 0.28 | 0.69 | 0.21 | -0.02 | 6/27/2025 | 6/27/2025 2:59:12 PM EST |
| 25.42 | 0.45 | 0.65 | 0.60 | -0.07 | -10.45% | 8 | 597 | 0.28 | 0.45 | 0.25 | -0.02 | 6/27/2025 | 6/27/2025 2:59:12 PM EST |
| 26.42 | 0.20 | 0.25 | 0.25 | -0.05 | -16.67% | 17 | 1,223 | 0.27 | 0.25 | 0.18 | -0.01 | 6/27/2025 | 6/27/2025 2:59:12 PM EST |
| 27.42 | 0.05 | 0.15 | 0.10 | -0.05 | -33.34% | 138 | 1,771 | 0.29 | 0.14 | 0.11 | -0.01 | 6/27/2025 | 6/27/2025 2:59:12 PM EST |
| 28.42 | 0.05 | 0.10 | 0.06 | -0.02 | -25.00% | 52 | 1,528 | 0.35 | 0.06 | 0.06 | -0.01 | 6/27/2025 | 6/27/2025 2:59:12 PM EST |
| 29.42 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 887 | 0.68 | 0.01 | 0.02 | 0.00 | 6/25/2025 | 6/27/2025 2:59:12 PM EST |
| 30.42 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 2,777 | 0.52 | 0.01 | 0.01 | 0.00 | 6/24/2025 | 6/27/2025 2:59:12 PM EST |
| 31.71 | 0.00 | 0.40 | 0.08 | 0.00 | 0.00% | 0 | 25 | 0.87 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/27/2025 2:59:12 PM EST |
| 32.71 | 0.00 | 0.75 | 0.18 | 0.00 | 0.00% | 0 | 1 | 1.17 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 6/27/2025 2:59:12 PM EST |
| 34.71 | 0.00 | 0.40 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 6/27/2025 2:59:12 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 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 105 | 1.18 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 6/27/2025 2:59:12 PM EST |
| 15.42 | 0.00 | 0.75 | % | 0 | 3 | 2.01 | 0.00 | 0.00 | 0.00 | 6/27/2025 2:59:12 PM EST | |||
| 16.42 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 54 | 1.23 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 6/27/2025 2:59:12 PM EST |
| 17.42 | 0.00 | 0.75 | 0.45 | 0.00 | 0.00% | 0 | 212 | 1.63 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 6/27/2025 2:59:12 PM EST |
| 18.42 | 0.00 | 0.10 | 0.04 | 0.00 | 0.00% | 0 | 365 | 0.82 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/27/2025 2:59:12 PM EST |
| 19.42 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 1,937 | 0.61 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 6/27/2025 2:59:12 PM EST |
| 20.42 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 440 | 1.11 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/27/2025 2:59:12 PM EST |
| 21.42 | 0.05 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 3,248 | 0.47 | -0.04 | 0.04 | -0.01 | 6/16/2025 | 6/27/2025 2:59:12 PM EST |
| 22.42 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 4,985 | 0.37 | -0.10 | 0.07 | -0.01 | 6/26/2025 | 6/27/2025 2:59:12 PM EST |
| 23.42 | 0.10 | 0.20 | 0.19 | 0.00 | 0.00% | 0 | 2,684 | 0.30 | -0.18 | 0.13 | -0.01 | 6/25/2025 | 6/27/2025 2:59:12 PM EST |
| 24.42 | 0.30 | 0.35 | 0.34 | -0.06 | -15.00% | 2 | 610 | 0.26 | -0.31 | 0.21 | -0.02 | 6/27/2025 | 6/27/2025 2:59:12 PM EST |
| 25.42 | 0.70 | 0.90 | 0.75 | -0.13 | -14.78% | 54 | 1,942 | 0.28 | -0.55 | 0.25 | -0.02 | 6/27/2025 | 6/27/2025 2:59:12 PM EST |
| 26.42 | 1.40 | 1.55 | 1.49 | -0.04 | -2.62% | 112 | 334 | 0.29 | -0.75 | 0.18 | -0.01 | 6/27/2025 | 6/27/2025 2:59:12 PM EST |
| 27.42 | 2.30 | 2.45 | 2.22 | -0.05 | -2.21% | 106 | 1,513 | 0.35 | -0.86 | 0.11 | -0.01 | 6/27/2025 | 6/27/2025 2:59:12 PM EST |
| 28.42 | 3.20 | 3.40 | 1.20 | 0.00 | 0.00% | 0 | 230 | 0.40 | -0.94 | 0.06 | -0.01 | 6/23/2025 | 6/27/2025 2:59:12 PM EST |
| 29.42 | 4.20 | 5.40 | 4.50 | 0.00 | 0.00% | 0 | 0 | 1.06 | -0.99 | 0.02 | 0.00 | 4/3/2025 | 6/27/2025 2:59:12 PM EST |
| 30.42 | 5.20 | 5.40 | 7.79 | 0.00 | 0.00% | 0 | 0 | 0.56 | -0.99 | 0.01 | 0.00 | 4/7/2025 | 6/27/2025 2:59:12 PM EST |
| 31.71 | 6.10 | 7.90 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 6/27/2025 2:59:12 PM EST | |||
| 32.71 | 7.00 | 9.10 | 8.50 | 0.00 | 0.00% | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 3/14/2025 | 6/27/2025 2:59:12 PM EST |
| 34.71 | 9.40 | 11.20 | % | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 6/27/2025 2:59:12 PM EST |