Options Chain for EQUINOR ASA SPONSORED ADR (EQNR) - $27.82 as of 6/20/2025 3:31:39 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 7.10 | 9.90 | % | 0 | 0 | 1.36 | 0.99 | 0.01 | 0.00 | 6/20/2025 3:59:52 PM EST | |||
| 21.00 | 6.30 | 8.10 | % | 0 | 0 | 0.89 | 0.98 | 0.01 | 0.00 | 6/20/2025 3:59:52 PM EST | |||
| 22.00 | 5.20 | 6.40 | % | 0 | 0 | 0.59 | 0.96 | 0.02 | -0.01 | 6/20/2025 3:59:52 PM EST | |||
| 23.00 | 4.30 | 6.20 | % | 0 | 0 | 0.76 | 0.91 | 0.04 | -0.01 | 6/20/2025 3:59:52 PM EST | |||
| 24.00 | 2.65 | 5.30 | % | 0 | 0 | 0.92 | 0.86 | 0.05 | -0.01 | 6/20/2025 3:59:52 PM EST | |||
| 25.00 | 3.00 | 3.70 | 3.15 | -0.35 | -10.00% | 9 | 1 | 0.34 | 0.80 | 0.07 | -0.01 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 26.00 | 2.45 | 2.90 | 2.60 | 0.00 | 0.00% | 0 | 1 | 0.35 | 0.73 | 0.09 | -0.01 | 6/18/2025 | 6/20/2025 3:59:52 PM EST |
| 27.00 | 1.60 | 2.00 | 1.78 | % | 6 | 0 | 0.29 | 0.63 | 0.10 | -0.01 | 6/20/2025 | 6/20/2025 3:59:52 PM EST | |
| 28.00 | 1.15 | 1.50 | 1.13 | % | 1 | 0 | 0.31 | 0.52 | 0.12 | -0.01 | 6/20/2025 | 6/20/2025 3:59:52 PM EST | |
| 29.00 | 0.70 | 2.80 | 0.75 | % | 94 | 0 | 0.51 | 0.41 | 0.12 | -0.01 | 6/20/2025 | 6/20/2025 3:59:52 PM EST | |
| 30.00 | 0.40 | 0.65 | 0.50 | % | 121 | 0 | 0.29 | 0.30 | 0.10 | -0.01 | 6/20/2025 | 6/20/2025 3:59:52 PM EST | |
| 31.00 | 0.10 | 0.75 | % | 0 | 0 | 0.32 | 0.22 | 0.09 | -0.01 | 6/20/2025 3:59:52 PM EST | |||
| 32.00 | 0.00 | 0.50 | % | 0 | 0 | 0.31 | 0.16 | 0.07 | -0.01 | 6/20/2025 3:59:52 PM EST | |||
| 33.00 | 0.10 | 0.40 | % | 0 | 0 | 0.36 | 0.11 | 0.05 | -0.01 | 6/20/2025 3:59:52 PM EST | |||
| 34.00 | 0.00 | 2.10 | % | 0 | 0 | 0.96 | 0.06 | 0.04 | 0.00 | 6/20/2025 3:59:52 PM EST | |||
| 35.00 | 0.00 | 1.40 | % | 0 | 0 | 0.81 | 0.04 | 0.02 | 0.00 | 6/20/2025 3:59:52 PM EST | |||
| 36.00 | 0.00 | 0.95 | % | 0 | 0 | 0.73 | 0.02 | 0.02 | 0.00 | 6/20/2025 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.95 | % | 0 | 0 | 0.99 | -0.01 | 0.01 | 0.00 | 6/20/2025 3:59:52 PM EST | |||
| 21.00 | 0.00 | 0.95 | % | 0 | 0 | 0.89 | -0.02 | 0.01 | 0.00 | 6/20/2025 3:59:52 PM EST | |||
| 22.00 | 0.00 | 2.00 | % | 0 | 0 | 1.13 | -0.04 | 0.02 | -0.01 | 6/20/2025 3:59:52 PM EST | |||
| 23.00 | 0.00 | 0.50 | % | 0 | 0 | 0.42 | -0.09 | 0.04 | -0.01 | 6/20/2025 3:59:52 PM EST | |||
| 24.00 | 0.00 | 0.50 | 0.25 | % | 1 | 0 | 0.42 | -0.14 | 0.05 | -0.01 | 6/20/2025 | 6/20/2025 3:59:52 PM EST | |
| 25.00 | 0.35 | 0.70 | 0.40 | % | 10 | 0 | 0.38 | -0.20 | 0.07 | -0.01 | 6/20/2025 | 6/20/2025 3:59:52 PM EST | |
| 26.00 | 0.55 | 0.75 | 0.65 | % | 158 | 0 | 0.34 | -0.27 | 0.09 | -0.01 | 6/20/2025 | 6/20/2025 3:59:52 PM EST | |
| 27.00 | 0.65 | 1.05 | 0.95 | -0.05 | -5.00% | 30 | 31 | 0.30 | -0.37 | 0.10 | -0.01 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 28.00 | 1.25 | 1.55 | 1.60 | % | 3 | 0 | 0.32 | -0.48 | 0.12 | -0.01 | 6/20/2025 | 6/20/2025 3:59:52 PM EST | |
| 29.00 | 1.65 | 2.35 | % | 0 | 0 | 0.32 | -0.59 | 0.12 | -0.01 | 6/20/2025 3:59:52 PM EST | |||
| 30.00 | 2.30 | 3.00 | % | 0 | 0 | 0.36 | -0.70 | 0.10 | -0.01 | 6/20/2025 3:59:52 PM EST | |||
| 31.00 | 2.60 | 4.10 | % | 0 | 0 | 0.45 | -0.78 | 0.09 | -0.01 | 6/20/2025 3:59:52 PM EST | |||
| 32.00 | 4.00 | 6.50 | % | 0 | 0 | 0.91 | -0.84 | 0.07 | -0.01 | 6/20/2025 3:59:52 PM EST | |||
| 33.00 | 4.50 | 7.40 | % | 0 | 0 | 0.97 | -0.89 | 0.05 | -0.01 | 6/20/2025 3:59:52 PM EST | |||
| 34.00 | 5.90 | 8.40 | % | 0 | 0 | 1.03 | -0.94 | 0.04 | 0.00 | 6/20/2025 3:59:52 PM EST | |||
| 35.00 | 6.30 | 9.50 | % | 0 | 0 | 1.09 | -0.96 | 0.02 | 0.00 | 6/20/2025 3:59:52 PM EST | |||
| 36.00 | 7.90 | 10.30 | % | 0 | 0 | 1.12 | -0.98 | 0.02 | 0.00 | 6/20/2025 3:59:52 PM EST |