Options Chain for EQUINOR ASA SPONSORED ADR (EQNR) - $25.39 as of 10/8/2025 4:00:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 9.30 | 11.80 | 10.55 | % | 0.70 | 0 | 0 | 4.77 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:10 PM EST | |||
| 16.00 | 8.00 | 10.80 | 9.40 | % | 0.59 | 0 | 0 | 4.36 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:10 PM EST | |||
| 17.00 | 7.50 | 9.80 | 8.65 | % | 0.51 | 0 | 0 | 3.97 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:10 PM EST | |||
| 18.00 | 6.10 | 8.80 | 7.45 | 5.49 | 0.00 | 0.00% | 0.41 | 0 | 0 | 3.60 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 10/8/2025 2:59:10 PM EST |
| 19.00 | 5.10 | 6.30 | 5.70 | 5.80 | 0.00 | 0.00% | 0.30 | 0 | 3 | 1.82 | 1.00 | 0.00 | 0.00 | 8/26/2025 | 10/8/2025 2:59:10 PM EST |
| 20.00 | 4.30 | 5.50 | 4.90 | 4.20 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 10/8/2025 2:59:10 PM EST |
| 21.00 | 3.60 | 4.10 | 3.85 | 4.70 | 0.00 | 0.00% | 0.18 | 0 | 118 | 0.74 | 1.00 | 0.00 | 0.00 | 9/26/2025 | 10/8/2025 2:59:10 PM EST |
| 22.00 | 2.55 | 2.90 | 2.73 | 2.65 | -0.05 | -1.86% | 0.12 | 1 | 93 | 0.76 | 0.99 | 0.02 | 0.00 | 10/8/2025 | 10/8/2025 2:59:10 PM EST |
| 23.00 | 1.65 | 3.50 | 2.58 | 1.80 | -0.60 | -25.00% | 0.11 | 1 | 379 | 0.40 | 0.92 | 0.11 | -0.01 | 10/8/2025 | 10/8/2025 2:59:10 PM EST |
| 24.00 | 0.55 | 0.90 | 0.73 | 1.38 | 0.00 | 0.00% | 0.03 | 0 | 569 | 0.31 | 0.74 | 0.28 | -0.02 | 10/7/2025 | 10/8/2025 2:59:10 PM EST |
| 25.00 | 0.25 | 0.35 | 0.30 | 0.32 | -0.33 | -50.77% | 0.01 | 129 | 3,969 | 0.28 | 0.40 | 0.36 | -0.03 | 10/8/2025 | 10/8/2025 2:59:10 PM EST |
| 26.00 | 0.05 | 0.15 | 0.10 | 0.08 | -0.07 | -46.67% | 0.00 | 3 | 4,919 | 0.31 | 0.12 | 0.19 | -0.01 | 10/8/2025 | 10/8/2025 2:59:10 PM EST |
| 27.00 | 0.00 | 0.15 | 0.08 | 0.08 | -0.02 | -20.00% | 0.00 | 1 | 1,024 | 0.52 | 0.02 | 0.05 | 0.00 | 10/8/2025 | 10/8/2025 2:59:10 PM EST |
| 28.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 2 | 1,754 | 0.50 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:59:10 PM EST |
| 29.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.09 | -90.00% | 0.00 | 2 | 470 | 0.61 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:59:10 PM EST |
| 30.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 451 | 0.97 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 10/8/2025 2:59:10 PM EST |
| 31.00 | 0.00 | 0.70 | 0.35 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 1,402 | 1.60 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 10/8/2025 2:59:10 PM EST |
| 32.00 | 0.00 | 0.75 | 0.38 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 1,541 | 1.78 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 10/8/2025 2:59:10 PM EST |
| 33.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 101 | 1.90 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 10/8/2025 2:59:10 PM EST |
| 34.00 | 0.00 | 0.75 | 0.38 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.02 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 10/8/2025 2:59:10 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.12 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 10/8/2025 2:59:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 1.60 | 0.80 | % | 0.05 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:10 PM EST | |||
| 16.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:10 PM EST | |||
| 17.00 | 0.00 | 0.55 | 0.28 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.97 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 10/8/2025 2:59:10 PM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.49 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 10/8/2025 2:59:10 PM EST |
| 19.00 | 0.00 | 0.45 | 0.23 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.95 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 10/8/2025 2:59:10 PM EST |
| 20.00 | 0.00 | 0.20 | 0.10 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 97 | 1.09 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 2:59:10 PM EST |
| 21.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 174 | 0.64 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 10/8/2025 2:59:10 PM EST |
| 22.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,238 | 0.65 | -0.01 | 0.02 | 0.00 | 10/2/2025 | 10/8/2025 2:59:10 PM EST |
| 23.00 | 0.00 | 0.10 | 0.05 | 0.06 | +0.01 | +20.00% | 0.00 | 5 | 4,211 | 0.41 | -0.08 | 0.11 | -0.01 | 10/8/2025 | 10/8/2025 2:59:10 PM EST |
| 24.00 | 0.00 | 0.25 | 0.13 | 0.17 | +0.09 | +112.50% | 0.01 | 81 | 995 | 0.31 | -0.26 | 0.28 | -0.02 | 10/8/2025 | 10/8/2025 2:59:10 PM EST |
| 25.00 | 0.55 | 0.70 | 0.63 | 0.58 | +0.27 | +87.10% | 0.03 | 21 | 907 | 0.27 | -0.60 | 0.36 | -0.03 | 10/8/2025 | 10/8/2025 2:59:10 PM EST |
| 26.00 | 1.00 | 1.45 | 1.23 | 1.45 | +0.60 | +70.59% | 0.05 | 1 | 219 | 0.37 | -0.88 | 0.19 | -0.01 | 10/8/2025 | 10/8/2025 2:59:10 PM EST |
| 27.00 | 1.80 | 2.40 | 2.10 | 2.36 | +0.61 | +34.86% | 0.08 | 21 | 149 | 0.46 | -0.98 | 0.05 | 0.00 | 10/8/2025 | 10/8/2025 2:59:10 PM EST |
| 28.00 | 2.70 | 3.50 | 3.10 | 3.68 | 0.00 | 0.00% | 0.11 | 0 | 223 | 0.72 | -1.00 | 0.00 | 0.00 | 9/30/2025 | 10/8/2025 2:59:10 PM EST |
| 29.00 | 3.60 | 4.80 | 4.20 | 4.95 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 8/18/2025 | 10/8/2025 2:59:10 PM EST |
| 30.00 | 4.60 | 5.80 | 5.20 | % | 0.17 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:10 PM EST | |||
| 31.00 | 5.70 | 8.30 | 7.00 | % | 0.23 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:10 PM EST | |||
| 32.00 | 7.00 | 9.30 | 8.15 | % | 0.25 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:10 PM EST | |||
| 33.00 | 7.80 | 10.30 | 9.05 | % | 0.27 | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:10 PM EST | |||
| 34.00 | 9.10 | 11.30 | 10.20 | % | 0.30 | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:10 PM EST | |||
| 35.00 | 9.70 | 12.30 | 11.00 | % | 0.31 | 0 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:10 PM EST |