Options Chain for EQUINOR ASA SPONSORED ADR (EQNR) - $25.31 as of 9/6/2024 3:41:44 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.71 | 8.80 | 12.00 | % | 0 | 0 | 3.65 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 18.71 | 4.30 | 8.40 | % | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 19.71 | 3.80 | 7.40 | % | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 20.71 | 2.50 | 6.40 | % | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 21.71 | 2.10 | 5.00 | % | 0 | 0 | 0.59 | 0.99 | 0.02 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 22.71 | 0.30 | 3.90 | % | 0 | 0 | 0.44 | 0.94 | 0.08 | -0.01 | 9/6/2024 3:59:59 PM EST | |||
| 23.71 | 0.35 | 2.40 | 2.10 | 0.00 | 0.00% | 0 | 2 | 0.67 | 0.82 | 0.18 | -0.02 | 9/3/2024 | 9/6/2024 3:59:59 PM EST |
| 24.71 | 0.55 | 0.75 | 0.65 | -0.30 | -31.58% | 32 | 11 | 0.28 | 0.59 | 0.28 | -0.02 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 25.71 | 0.15 | 0.25 | 0.35 | -0.05 | -12.50% | 1 | 129 | 0.24 | 0.29 | 0.28 | -0.02 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 26.71 | 0.00 | 0.10 | 0.10 | -0.05 | -33.34% | 1 | 816 | 0.30 | 0.07 | 0.12 | -0.01 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 27.71 | 0.00 | 0.15 | 0.04 | 0.00 | 0.00% | 0 | 1,017 | 0.46 | 0.01 | 0.03 | 0.00 | 9/5/2024 | 9/6/2024 3:59:59 PM EST |
| 28.71 | 0.00 | 0.15 | 0.06 | 0.00 | 0.00% | 13 | 1,982 | 0.57 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 29.71 | 0.00 | 0.15 | 0.07 | 0.00 | 0.00% | 0 | 97 | 0.67 | 0.00 | 0.00 | 0.00 | 8/26/2024 | 9/6/2024 3:59:59 PM EST |
| 30.71 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 37 | 0.76 | 0.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 3:59:59 PM EST |
| 31.71 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 55 | 0.77 | 0.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 3:59:59 PM EST |
| 32.71 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 8 | 1.46 | 0.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 3:59:59 PM EST |
| 33.71 | 0.00 | 0.70 | 0.05 | 0.00 | 0.00% | 0 | 3 | 1.52 | 0.00 | 0.00 | 0.00 | 8/20/2024 | 9/6/2024 3:59:59 PM EST |
| 34.71 | 0.00 | 0.65 | 0.03 | 0.00 | 0.00% | 0 | 25 | 1.57 | 0.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 3:59:59 PM EST |
| 39.71 | 0.00 | 0.65 | % | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.71 | 0.00 | 0.75 | % | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 18.71 | 0.00 | 0.75 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 19.71 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.09 | 0.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 3:59:59 PM EST |
| 20.71 | 0.00 | 0.20 | 0.06 | 0.00 | 0.00% | 0 | 18 | 0.69 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:59 PM EST |
| 21.71 | 0.00 | 0.20 | 0.07 | 0.00 | 0.00% | 0 | 14 | 0.55 | -0.01 | 0.02 | 0.00 | 9/5/2024 | 9/6/2024 3:59:59 PM EST |
| 22.71 | 0.05 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 55 | 0.37 | -0.06 | 0.08 | -0.01 | 8/28/2024 | 9/6/2024 3:59:59 PM EST |
| 23.71 | 0.10 | 0.20 | 0.07 | 0.00 | 0.00% | 0 | 418 | 0.30 | -0.18 | 0.18 | -0.02 | 8/20/2024 | 9/6/2024 3:59:59 PM EST |
| 24.71 | 0.00 | 0.45 | 0.30 | +0.05 | +20.00% | 5 | 418 | 0.28 | -0.41 | 0.28 | -0.02 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 25.71 | 0.90 | 2.30 | 0.70 | 0.00 | 0.00% | 0 | 794 | 0.65 | -0.71 | 0.28 | -0.02 | 9/5/2024 | 9/6/2024 3:59:59 PM EST |
| 26.71 | 1.60 | 2.05 | 1.80 | +0.65 | +56.53% | 6 | 464 | 0.35 | -0.93 | 0.12 | -0.01 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 27.71 | 0.70 | 4.60 | 2.06 | 0.00 | 0.00% | 0 | 43 | 1.48 | -0.99 | 0.03 | 0.00 | 9/4/2024 | 9/6/2024 3:59:59 PM EST |
| 28.71 | 1.70 | 5.60 | 2.31 | 0.00 | 0.00% | 0 | 6 | 1.02 | -1.00 | 0.00 | 0.00 | 8/22/2024 | 9/6/2024 3:59:59 PM EST |
| 29.71 | 2.75 | 6.60 | % | 0 | 1 | 1.08 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 30.71 | 4.50 | 7.60 | % | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 31.71 | 4.90 | 8.60 | % | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 32.71 | 6.50 | 9.60 | % | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 33.71 | 7.70 | 10.60 | % | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 34.71 | 7.90 | 11.60 | % | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 39.71 | 12.80 | 16.60 | % | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST |