Options Chain for EQUINOR ASA SPONSORED ADR (EQNR) - $26.08 as of 7/29/2025 3:21:12 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 | 8.20 | 9.40 | 8.80 | % | 0.49 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:58 PM EST | |||
| 19.00 | 7.10 | 8.60 | 7.85 | % | 0.41 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:58 PM EST | |||
| 20.00 | 6.10 | 7.50 | 6.80 | % | 0.34 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:58 PM EST | |||
| 21.00 | 5.10 | 6.20 | 5.65 | % | 0.27 | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:58 PM EST | |||
| 22.00 | 4.10 | 5.10 | 4.60 | % | 0.21 | 0 | 0 | 0.52 | 0.99 | 0.03 | 0.00 | 7/29/2025 1:58:58 PM EST | |||
| 23.00 | 3.80 | 4.00 | 3.90 | 2.75 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.39 | 0.94 | 0.07 | 0.00 | 7/23/2025 | 7/29/2025 1:58:58 PM EST |
| 24.00 | 2.90 | 3.10 | 3.00 | % | 0.12 | 0 | 0 | 0.29 | 0.85 | 0.10 | 0.00 | 7/29/2025 1:58:58 PM EST | |||
| 25.00 | 2.10 | 2.20 | 2.15 | 2.15 | +0.69 | +47.26% | 0.09 | 16 | 60 | 0.28 | 0.74 | 0.13 | -0.01 | 7/29/2025 | 7/29/2025 1:58:58 PM EST |
| 26.00 | 1.35 | 1.50 | 1.43 | 1.45 | +0.54 | +59.35% | 0.06 | 5 | 16 | 0.26 | 0.59 | 0.16 | -0.01 | 7/29/2025 | 7/29/2025 1:58:58 PM EST |
| 27.00 | 0.80 | 0.95 | 0.88 | 0.83 | +0.23 | +38.34% | 0.03 | 6 | 69 | 0.26 | 0.43 | 0.16 | -0.01 | 7/29/2025 | 7/29/2025 1:58:58 PM EST |
| 28.00 | 0.45 | 0.55 | 0.50 | 0.50 | +0.15 | +42.86% | 0.02 | 109 | 234 | 0.26 | 0.28 | 0.14 | -0.01 | 7/29/2025 | 7/29/2025 1:58:58 PM EST |
| 29.00 | 0.25 | 0.30 | 0.28 | 0.25 | +0.05 | +25.00% | 0.01 | 11 | 4 | 0.25 | 0.16 | 0.10 | -0.01 | 7/29/2025 | 7/29/2025 1:58:58 PM EST |
| 30.00 | 0.10 | 0.20 | 0.15 | 0.15 | % | 0.01 | 10 | 0 | 0.24 | 0.09 | 0.07 | 0.00 | 7/29/2025 | 7/29/2025 1:58:58 PM EST | |
| 31.00 | 0.05 | 0.15 | 0.10 | % | 0.00 | 0 | 0 | 0.32 | 0.04 | 0.04 | 0.00 | 7/29/2025 1:58:58 PM EST | |||
| 32.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.61 | 0.02 | 0.02 | 0.00 | 7/29/2025 1:58:58 PM EST | |||
| 33.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.66 | 0.01 | 0.01 | 0.00 | 7/29/2025 1:58:58 PM EST | |||
| 34.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:58 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 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:58 PM EST | |||
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:58 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:58 PM EST | |||
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:58 PM EST | |||
| 22.00 | 0.05 | 0.15 | 0.10 | 0.11 | -0.04 | -26.67% | 0.00 | 1 | 3 | 0.33 | -0.01 | 0.03 | 0.00 | 7/29/2025 | 7/29/2025 1:58:58 PM EST |
| 23.00 | 0.10 | 0.15 | 0.13 | 0.11 | -0.09 | -45.00% | 0.01 | 63 | 53 | 0.30 | -0.06 | 0.07 | 0.00 | 7/29/2025 | 7/29/2025 1:58:58 PM EST |
| 24.00 | 0.20 | 0.30 | 0.25 | 0.27 | -0.08 | -22.86% | 0.01 | 8 | 72 | 0.29 | -0.15 | 0.10 | 0.00 | 7/29/2025 | 7/29/2025 1:58:58 PM EST |
| 25.00 | 0.35 | 0.50 | 0.43 | 0.82 | 0.00 | 0.00% | 0.02 | 0 | 47 | 0.29 | -0.26 | 0.13 | -0.01 | 7/28/2025 | 7/29/2025 1:58:58 PM EST |
| 26.00 | 0.70 | 0.80 | 0.75 | 0.78 | -0.27 | -25.72% | 0.03 | 7 | 200 | 0.26 | -0.41 | 0.16 | -0.01 | 7/29/2025 | 7/29/2025 1:58:58 PM EST |
| 27.00 | 1.15 | 1.30 | 1.23 | % | 0.05 | 0 | 0 | 0.29 | -0.57 | 0.16 | -0.01 | 7/29/2025 1:58:58 PM EST | |||
| 28.00 | 1.80 | 1.95 | 1.88 | 2.85 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.26 | -0.72 | 0.14 | -0.01 | 7/23/2025 | 7/29/2025 1:58:58 PM EST |
| 29.00 | 2.50 | 2.70 | 2.60 | % | 0.09 | 0 | 0 | 0.26 | -0.84 | 0.10 | -0.01 | 7/29/2025 1:58:58 PM EST | |||
| 30.00 | 3.40 | 3.80 | 3.60 | % | 0.12 | 0 | 0 | 0.36 | -0.91 | 0.07 | 0.00 | 7/29/2025 1:58:58 PM EST | |||
| 31.00 | 3.00 | 5.90 | 4.45 | % | 0.14 | 0 | 0 | 0.84 | -0.96 | 0.04 | 0.00 | 7/29/2025 1:58:58 PM EST | |||
| 32.00 | 3.90 | 7.20 | 5.55 | % | 0.17 | 0 | 0 | 0.88 | -0.98 | 0.02 | 0.00 | 7/29/2025 1:58:58 PM EST | |||
| 33.00 | 5.00 | 7.90 | 6.45 | % | 0.20 | 0 | 0 | 1.08 | -0.99 | 0.01 | 0.00 | 7/29/2025 1:58:58 PM EST | |||
| 34.00 | 5.80 | 9.20 | 7.50 | % | 0.22 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:58 PM EST |