Options Chain for EQUINOR ASA SPONSORED ADR (EQNR) - $26.36 as of 7/10/2025 2:43:02 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 8.10 | 10.50 | 9.30 | % | 0.52 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:53 PM EST | |||
| 19.00 | 7.00 | 8.20 | 7.60 | % | 0.40 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:53 PM EST | |||
| 20.00 | 6.10 | 8.30 | 7.20 | % | 0.36 | 0 | 0 | 1.44 | 0.99 | 0.00 | 0.00 | 7/10/2025 3:59:53 PM EST | |||
| 21.00 | 5.50 | 6.20 | 5.85 | % | 0.28 | 0 | 0 | 0.79 | 0.98 | 0.01 | 0.00 | 7/10/2025 3:59:53 PM EST | |||
| 22.00 | 4.30 | 5.90 | 5.10 | % | 0.23 | 0 | 0 | 0.91 | 0.96 | 0.03 | 0.00 | 7/10/2025 3:59:53 PM EST | |||
| 23.00 | 3.10 | 5.60 | 4.35 | 2.90 | 0.00 | 0.00% | 0.19 | 0 | 4 | 0.74 | 0.91 | 0.05 | -0.01 | 7/2/2025 | 7/10/2025 3:59:53 PM EST |
| 24.00 | 2.90 | 3.10 | 3.00 | 2.89 | +0.13 | +4.71% | 0.12 | 63 | 25 | 0.36 | 0.85 | 0.08 | -0.01 | 7/10/2025 | 7/10/2025 3:59:53 PM EST |
| 25.00 | 2.15 | 2.25 | 2.20 | 2.15 | +0.20 | +10.26% | 0.09 | 2,374 | 16,296 | 0.35 | 0.76 | 0.12 | -0.01 | 7/10/2025 | 7/10/2025 3:59:53 PM EST |
| 26.00 | 0.45 | 1.95 | 1.20 | 1.45 | +0.20 | +16.00% | 0.05 | 37 | 220 | 0.33 | 0.64 | 0.15 | -0.01 | 7/10/2025 | 7/10/2025 3:59:53 PM EST |
| 27.00 | 0.85 | 1.95 | 1.40 | 0.86 | -0.04 | -4.45% | 0.05 | 14 | 73 | 0.30 | 0.48 | 0.17 | -0.01 | 7/10/2025 | 7/10/2025 3:59:53 PM EST |
| 28.00 | 0.50 | 0.55 | 0.53 | 0.50 | -0.02 | -3.85% | 0.02 | 36 | 54 | 0.30 | 0.32 | 0.15 | -0.01 | 7/10/2025 | 7/10/2025 3:59:53 PM EST |
| 29.00 | 0.00 | 0.35 | 0.18 | 0.32 | +0.07 | +28.00% | 0.01 | 1 | 111 | 0.25 | 0.21 | 0.11 | -0.01 | 7/10/2025 | 7/10/2025 3:59:53 PM EST |
| 30.00 | 0.10 | 1.20 | 0.65 | 0.17 | +0.02 | +13.34% | 0.02 | 14 | 388 | 0.30 | 0.13 | 0.08 | -0.01 | 7/10/2025 | 7/10/2025 3:59:53 PM EST |
| 31.00 | 0.05 | 0.25 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.35 | 0.08 | 0.05 | -0.01 | 7/3/2025 | 7/10/2025 3:59:53 PM EST |
| 32.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.78 | 0.02 | 0.02 | 0.00 | 7/10/2025 3:59:53 PM EST | |||
| 33.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.85 | 0.01 | 0.01 | 0.00 | 7/10/2025 3:59:53 PM EST | |||
| 34.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.01 | 0.00 | 7/10/2025 3:59:53 PM EST | |||
| 35.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:53 PM EST | |||
| 36.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:53 PM EST | |||
| 19.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:53 PM EST | |||
| 20.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 0.92 | -0.01 | 0.00 | 0.00 | 7/10/2025 3:59:53 PM EST | |||
| 21.00 | 0.00 | 0.35 | 0.18 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.69 | -0.02 | 0.01 | 0.00 | 6/26/2025 | 7/10/2025 3:59:53 PM EST |
| 22.00 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 39 | 0.50 | -0.04 | 0.03 | 0.00 | 6/30/2025 | 7/10/2025 3:59:53 PM EST |
| 23.00 | 0.10 | 0.40 | 0.25 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 72 | 0.45 | -0.09 | 0.05 | -0.01 | 7/9/2025 | 7/10/2025 3:59:53 PM EST |
| 24.00 | 0.20 | 0.30 | 0.25 | 0.25 | -0.05 | -16.67% | 0.01 | 22 | 67 | 0.36 | -0.15 | 0.08 | -0.01 | 7/10/2025 | 7/10/2025 3:59:53 PM EST |
| 25.00 | 0.25 | 0.55 | 0.40 | 0.44 | -0.09 | -16.99% | 0.02 | 44 | 342 | 0.32 | -0.24 | 0.12 | -0.01 | 7/10/2025 | 7/10/2025 3:59:53 PM EST |
| 26.00 | 0.70 | 0.75 | 0.73 | 0.77 | -0.18 | -18.95% | 0.03 | 1,448 | 243 | 0.32 | -0.36 | 0.15 | -0.01 | 7/10/2025 | 7/10/2025 3:59:53 PM EST |
| 27.00 | 1.10 | 1.25 | 1.18 | 1.25 | -0.15 | -10.72% | 0.04 | 7 | 70 | 0.31 | -0.52 | 0.17 | -0.01 | 7/10/2025 | 7/10/2025 3:59:53 PM EST |
| 28.00 | 1.70 | 2.10 | 1.90 | 1.59 | +0.14 | +9.66% | 0.07 | 20 | 10 | 0.34 | -0.68 | 0.15 | -0.01 | 7/10/2025 | 7/10/2025 3:59:53 PM EST |
| 29.00 | 1.70 | 4.70 | 3.20 | % | 0.11 | 0 | 0 | 1.05 | -0.79 | 0.11 | -0.01 | 7/10/2025 3:59:53 PM EST | |||
| 30.00 | 2.55 | 5.70 | 4.13 | % | 0.14 | 0 | 0 | 1.09 | -0.87 | 0.08 | -0.01 | 7/10/2025 3:59:53 PM EST | |||
| 31.00 | 3.50 | 6.50 | 5.00 | % | 0.16 | 0 | 0 | 1.11 | -0.92 | 0.05 | -0.01 | 7/10/2025 3:59:53 PM EST | |||
| 32.00 | 4.50 | 7.50 | 6.00 | % | 0.19 | 0 | 0 | 1.20 | -0.98 | 0.02 | 0.00 | 7/10/2025 3:59:53 PM EST | |||
| 33.00 | 4.70 | 8.50 | 6.60 | % | 0.20 | 0 | 0 | 1.27 | -0.99 | 0.01 | 0.00 | 7/10/2025 3:59:53 PM EST | |||
| 34.00 | 6.60 | 9.50 | 8.05 | % | 0.24 | 0 | 0 | 1.35 | -1.00 | 0.01 | 0.00 | 7/10/2025 3:59:53 PM EST | |||
| 35.00 | 7.40 | 10.50 | 8.95 | % | 0.26 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:53 PM EST | |||
| 36.00 | 8.50 | 11.50 | 10.00 | % | 0.28 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:53 PM EST |