Options Chain for EQUINOR ASA SPONSORED ADR (EQNR) - $25.48 as of 7/8/2025 6:04:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.42 | 11.10 | 12.60 | 11.85 | % | 0.82 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:59 PM EST | |||
| 15.42 | 10.40 | 12.10 | 11.25 | % | 0.73 | 0 | 0 | 3.49 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:59 PM EST | |||
| 16.42 | 9.00 | 11.30 | 10.15 | % | 0.62 | 0 | 0 | 3.61 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:59 PM EST | |||
| 17.42 | 8.00 | 10.50 | 9.25 | 7.76 | 0.00 | 0.00% | 0.53 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 6/24/2025 | 7/8/2025 3:59:59 PM EST |
| 18.42 | 7.00 | 9.70 | 8.35 | 5.40 | 0.00 | 0.00% | 0.45 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 7/8/2025 3:59:59 PM EST |
| 19.42 | 6.20 | 7.60 | 6.90 | 4.10 | 0.00 | 0.00% | 0.36 | 0 | 156 | 1.78 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 7/8/2025 3:59:59 PM EST |
| 20.42 | 5.00 | 6.50 | 5.75 | 5.30 | 0.00 | 0.00% | 0.28 | 0 | 218 | 1.66 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 7/8/2025 3:59:59 PM EST |
| 21.42 | 4.50 | 4.80 | 4.65 | 4.40 | 0.00 | 0.00% | 0.22 | 0 | 293 | 2.42 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 7/8/2025 3:59:59 PM EST |
| 22.42 | 3.00 | 4.80 | 3.90 | 5.76 | 0.00 | 0.00% | 0.17 | 0 | 304 | 1.85 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 7/8/2025 3:59:59 PM EST |
| 23.42 | 2.65 | 3.10 | 2.88 | 2.03 | 0.00 | 0.00% | 0.12 | 0 | 1,676 | 1.79 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/8/2025 3:59:59 PM EST |
| 24.42 | 1.70 | 1.90 | 1.80 | 1.30 | 0.00 | 0.00% | 0.07 | 0 | 818 | 1.70 | 0.99 | 0.04 | -0.01 | 7/7/2025 | 7/8/2025 3:59:59 PM EST |
| 25.42 | 0.85 | 1.00 | 0.93 | 0.95 | +0.44 | +86.28% | 0.04 | 4 | 611 | 0.15 | 0.88 | 0.24 | -0.04 | 7/8/2025 | 7/8/2025 3:59:59 PM EST |
| 26.42 | 0.30 | 0.40 | 0.35 | 0.35 | +0.16 | +84.22% | 0.01 | 42 | 1,181 | 0.19 | 0.53 | 0.46 | -0.04 | 7/8/2025 | 7/8/2025 3:59:59 PM EST |
| 27.42 | 0.05 | 0.15 | 0.10 | 0.13 | 0.00 | 0.00% | 0.00 | 13 | 1,798 | 0.23 | 0.15 | 0.25 | -0.01 | 7/8/2025 | 7/8/2025 3:59:59 PM EST |
| 28.42 | 0.00 | 0.25 | 0.13 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,528 | 0.59 | 0.02 | 0.04 | 0.00 | 6/27/2025 | 7/8/2025 3:59:59 PM EST |
| 29.42 | 0.00 | 0.40 | 0.20 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 887 | 0.78 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/8/2025 3:59:59 PM EST |
| 30.42 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,777 | 0.60 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/8/2025 3:59:59 PM EST |
| 31.71 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.07 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/8/2025 3:59:59 PM EST |
| 32.71 | 0.00 | 0.75 | 0.38 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.48 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 7/8/2025 3:59:59 PM EST |
| 34.71 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.42 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 105 | 1.84 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 7/8/2025 3:59:59 PM EST |
| 15.42 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 3 | 3.08 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:59 PM EST | |||
| 16.42 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 54 | 2.81 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 7/8/2025 3:59:59 PM EST |
| 17.42 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 212 | 2.54 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 7/8/2025 3:59:59 PM EST |
| 18.42 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 365 | 1.33 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 7/8/2025 3:59:59 PM EST |
| 19.42 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 1,937 | 2.05 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 7/8/2025 3:59:59 PM EST |
| 20.42 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 439 | 1.82 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 7/8/2025 3:59:59 PM EST |
| 21.42 | 0.00 | 0.50 | 0.25 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 3,242 | 1.36 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/8/2025 3:59:59 PM EST |
| 22.42 | 0.00 | 0.15 | 0.08 | 0.07 | -0.01 | -12.50% | 0.00 | 3 | 4,985 | 0.69 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:59 PM EST |
| 23.42 | 0.00 | 0.15 | 0.08 | 0.07 | -0.02 | -22.23% | 0.00 | 5 | 2,694 | 0.62 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:59 PM EST |
| 24.42 | 0.05 | 0.25 | 0.15 | 0.10 | -0.05 | -33.34% | 0.01 | 16 | 4,577 | 0.77 | -0.01 | 0.04 | -0.01 | 7/8/2025 | 7/8/2025 3:59:59 PM EST |
| 25.42 | 0.15 | 0.30 | 0.23 | 0.25 | -0.21 | -45.66% | 0.01 | 9 | 1,887 | 0.43 | -0.12 | 0.24 | -0.04 | 7/8/2025 | 7/8/2025 3:59:59 PM EST |
| 26.42 | 0.05 | 0.75 | 0.40 | 1.10 | 0.00 | 0.00% | 0.02 | 0 | 317 | 0.43 | -0.47 | 0.46 | -0.04 | 7/7/2025 | 7/8/2025 3:59:59 PM EST |
| 27.42 | 1.15 | 1.75 | 1.45 | 2.22 | 0.00 | 0.00% | 0.05 | 0 | 1,409 | 1.03 | -0.85 | 0.25 | -0.01 | 6/27/2025 | 7/8/2025 3:59:59 PM EST |
| 28.42 | 2.15 | 2.55 | 2.35 | 1.20 | 0.00 | 0.00% | 0.08 | 0 | 230 | 1.89 | -0.98 | 0.04 | 0.00 | 6/23/2025 | 7/8/2025 3:59:59 PM EST |
| 29.42 | 2.65 | 5.50 | 4.08 | 4.50 | 0.00 | 0.00% | 0.14 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 4/3/2025 | 7/8/2025 3:59:59 PM EST |
| 30.42 | 3.80 | 5.50 | 4.65 | 7.79 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 7/8/2025 3:59:59 PM EST |
| 31.71 | 5.50 | 7.00 | 6.25 | % | 0.20 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:59 PM EST | |||
| 32.71 | 5.50 | 8.30 | 6.90 | 8.50 | 0.00 | 0.00% | 0.21 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 3/14/2025 | 7/8/2025 3:59:59 PM EST |
| 34.71 | 8.20 | 10.70 | 9.45 | % | 0.27 | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:59 PM EST |