Options Chain for EQUINOR ASA SPONSORED ADR (EQNR) - $25.17 as of 8/22/2025 8:03:24 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.00 | 7.40 | 10.10 | 8.75 | 7.30 | 0.00 | 0.00% | 0.51 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 4:00:01 PM EST |
| 18.00 | 6.60 | 9.10 | 7.85 | % | 0.44 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 19.00 | 5.80 | 8.10 | 6.95 | % | 0.37 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 20.00 | 4.90 | 5.70 | 5.30 | 4.50 | 0.00 | 0.00% | 0.27 | 0 | 20 | 0.89 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 4:00:01 PM EST |
| 21.00 | 3.70 | 4.70 | 4.20 | % | 0.20 | 0 | 0 | 1.07 | 0.99 | 0.01 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 22.00 | 2.50 | 3.90 | 3.20 | % | 0.15 | 0 | 0 | 0.73 | 0.95 | 0.05 | -0.01 | 8/22/2025 4:00:01 PM EST | |||
| 23.00 | 2.25 | 2.40 | 2.33 | 2.09 | +0.07 | +3.47% | 0.10 | 1 | 9 | 0.27 | 0.88 | 0.10 | -0.01 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 24.00 | 1.45 | 1.55 | 1.50 | 1.50 | +0.10 | +7.15% | 0.06 | 3 | 225 | 0.26 | 0.76 | 0.17 | -0.01 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 25.00 | 0.75 | 0.85 | 0.80 | 0.85 | +0.10 | +13.34% | 0.03 | 25 | 622 | 0.24 | 0.57 | 0.23 | -0.01 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 26.00 | 0.30 | 0.35 | 0.33 | 0.37 | +0.02 | +5.72% | 0.01 | 1,038 | 1,772 | 0.22 | 0.33 | 0.22 | -0.01 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 27.00 | 0.10 | 0.15 | 0.13 | 0.11 | 0.00 | 0.00% | 0.00 | 1 | 162 | 0.23 | 0.15 | 0.14 | -0.01 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 28.00 | 0.00 | 0.10 | 0.05 | 0.05 | +0.03 | +150.00% | 0.00 | 3 | 305 | 0.29 | 0.05 | 0.07 | 0.00 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 29.00 | 0.00 | 0.95 | 0.48 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 16 | 0.80 | 0.02 | 0.02 | 0.00 | 8/21/2025 | 8/22/2025 4:00:01 PM EST |
| 30.00 | 0.00 | 0.30 | 0.15 | 0.50 | +0.11 | +28.21% | 0.01 | 2 | 19 | 0.57 | 0.00 | 0.01 | 0.00 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 31.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 32.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 33.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 34.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.00 | 0.00 | 0.55 | 0.28 | % | 0.02 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 18.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 19.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 20.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 21.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.02 | -28.58% | 0.00 | 1 | 13 | 0.51 | -0.01 | 0.01 | 0.00 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 22.00 | 0.05 | 0.20 | 0.13 | 0.10 | -0.02 | -16.67% | 0.01 | 4 | 4,305 | 0.38 | -0.05 | 0.05 | -0.01 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 23.00 | 0.05 | 0.20 | 0.13 | 0.12 | -0.05 | -29.42% | 0.01 | 26 | 1,368 | 0.29 | -0.12 | 0.10 | -0.01 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 24.00 | 0.10 | 0.30 | 0.20 | 0.39 | +0.02 | +5.41% | 0.01 | 7 | 335 | 0.27 | -0.24 | 0.17 | -0.01 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 25.00 | 0.55 | 0.60 | 0.58 | 0.56 | -0.19 | -25.34% | 0.02 | 121 | 482 | 0.25 | -0.43 | 0.23 | -0.01 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 26.00 | 1.05 | 1.20 | 1.13 | 1.58 | 0.00 | 0.00% | 0.04 | 0 | 220 | 0.24 | -0.67 | 0.22 | -0.01 | 8/21/2025 | 8/22/2025 4:00:01 PM EST |
| 27.00 | 1.85 | 2.10 | 1.98 | 2.50 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.37 | -0.85 | 0.14 | -0.01 | 8/7/2025 | 8/22/2025 4:00:01 PM EST |
| 28.00 | 2.30 | 4.20 | 3.25 | 3.40 | 0.00 | 0.00% | 0.12 | 0 | 10 | 0.88 | -0.95 | 0.07 | 0.00 | 8/21/2025 | 8/22/2025 4:00:01 PM EST |
| 29.00 | 3.60 | 5.00 | 4.30 | % | 0.15 | 0 | 0 | 0.90 | -0.98 | 0.02 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 30.00 | 4.60 | 5.20 | 4.90 | 6.11 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.63 | -1.00 | 0.01 | 0.00 | 8/18/2025 | 8/22/2025 4:00:01 PM EST |
| 31.00 | 5.40 | 6.10 | 5.75 | % | 0.19 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 32.00 | 6.10 | 8.50 | 7.30 | % | 0.23 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 33.00 | 7.40 | 9.70 | 8.55 | % | 0.26 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 34.00 | 8.40 | 9.70 | 9.05 | % | 0.27 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST |