Options Chain for EQUINOR ASA SPONSORED ADR (EQNR) - $23.90 as of 11/20/2024 4:01:28 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.71 | 9.50 | 11.70 | % | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 15.00 | 8.70 | 10.30 | % | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 11/18/2024 3:59:42 PM EST | |||
| 15.71 | 8.40 | 10.70 | % | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 16.00 | 7.70 | 9.30 | % | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 11/18/2024 3:59:42 PM EST | |||
| 16.71 | 7.20 | 9.70 | % | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 17.00 | 6.70 | 8.30 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 11/18/2024 3:59:42 PM EST | |||
| 17.71 | 6.30 | 8.70 | % | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 18.00 | 5.80 | 8.30 | % | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 11/18/2024 3:59:42 PM EST | |||
| 18.71 | 5.20 | 7.70 | % | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 19.00 | 4.90 | 5.30 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 11/18/2024 3:59:42 PM EST | |||
| 19.71 | 4.40 | 6.60 | % | 0 | 10 | 1.47 | 0.99 | 0.01 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 20.00 | 4.10 | 4.30 | 2.60 | 0.00 | 0.00% | 0 | 10 | 0.63 | 1.00 | 0.00 | 0.00 | 11/12/2024 | 11/18/2024 3:59:42 PM EST |
| 20.71 | 2.20 | 5.50 | % | 0 | 14 | 1.29 | 0.98 | 0.02 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 21.00 | 2.65 | 3.30 | 3.16 | 0.00 | 0.00% | 0 | 14 | 1.37 | 0.93 | 0.09 | 0.00 | 11/18/2024 | 11/18/2024 3:59:42 PM EST |
| 21.71 | 1.90 | 3.10 | % | 0 | 1 | 0.43 | 0.93 | 0.06 | -0.01 | 11/20/2024 3:59:55 PM EST | |||
| 22.00 | 1.15 | 2.35 | 2.00 | 0.00 | 0.00% | 0 | 1 | 0.40 | 0.89 | 0.14 | 0.00 | 11/15/2024 | 11/18/2024 3:59:42 PM EST |
| 22.71 | 1.55 | 2.20 | 2.10 | +0.71 | +51.08% | 945 | 1,067 | 0.19 | 0.84 | 0.12 | -0.01 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 23.00 | 1.30 | 2.40 | 1.14 | 0.00 | 0.00% | 0 | 1,071 | 0.24 | 0.76 | 0.21 | -0.01 | 11/15/2024 | 11/18/2024 3:59:42 PM EST |
| 23.71 | 1.15 | 1.40 | 1.26 | +0.45 | +55.56% | 94 | 1,303 | 0.25 | 0.69 | 0.18 | -0.01 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 24.00 | 0.70 | 0.80 | 0.72 | 0.00 | 0.00% | 0 | 1,303 | 0.26 | 0.53 | 0.25 | -0.01 | 11/18/2024 | 11/18/2024 3:59:42 PM EST |
| 24.71 | 0.65 | 0.80 | 0.75 | +0.40 | +114.29% | 1,183 | 1,868 | 0.28 | 0.49 | 0.22 | -0.01 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 25.00 | 0.30 | 0.40 | 0.31 | 0.00 | 0.00% | 0 | 1,793 | 0.26 | 0.31 | 0.20 | -0.01 | 11/18/2024 | 11/18/2024 3:59:42 PM EST |
| 25.71 | 0.30 | 0.35 | 0.34 | +0.24 | +240.00% | 916 | 284 | 0.26 | 0.28 | 0.19 | -0.01 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 26.00 | 0.10 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 178 | 0.24 | 0.15 | 0.13 | -0.01 | 11/18/2024 | 11/18/2024 3:59:42 PM EST |
| 26.71 | 0.10 | 0.15 | 0.10 | +0.03 | +42.86% | 16 | 121 | 0.26 | 0.11 | 0.12 | -0.01 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 27.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 121 | 0.26 | 0.06 | 0.07 | 0.00 | 11/4/2024 | 11/18/2024 3:59:42 PM EST |
| 27.71 | 0.00 | 0.10 | 0.05 | % | 6 | 129 | 0.31 | 0.04 | 0.05 | 0.00 | 11/20/2024 | 11/20/2024 3:59:55 PM EST | |
| 28.00 | 0.00 | 0.15 | 0.03 | 0.00 | 0.00% | 0 | 129 | 0.41 | 0.02 | 0.03 | 0.00 | 11/18/2024 | 11/18/2024 3:59:42 PM EST |
| 28.71 | 0.00 | 0.10 | % | 0 | 2 | 0.38 | 0.01 | 0.02 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 29.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.37 | 0.01 | 0.01 | 0.00 | 10/21/2024 | 11/18/2024 3:59:42 PM EST |
| 29.71 | 0.00 | 0.75 | % | 0 | 0 | 0.82 | 0.00 | 0.01 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 30.00 | 0.00 | 0.05 | % | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 11/18/2024 3:59:42 PM EST | |||
| 30.71 | 0.00 | 0.70 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 31.00 | 0.00 | 0.50 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 11/18/2024 3:59:42 PM EST | |||
| 31.71 | 0.00 | 0.75 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 32.00 | 0.00 | 0.25 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 11/18/2024 3:59:42 PM EST | |||
| 32.71 | 0.00 | 0.05 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 33.00 | 0.00 | 0.75 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 11/18/2024 3:59:42 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 | 0.05 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 15.00 | 0.00 | 0.05 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 11/18/2024 3:59:42 PM EST | |||
| 15.71 | 0.00 | 0.75 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 16.00 | 0.00 | 0.75 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 11/18/2024 3:59:42 PM EST | |||
| 16.71 | 0.00 | 0.75 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 17.00 | 0.00 | 0.75 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 11/18/2024 3:59:42 PM EST | |||
| 17.71 | 0.00 | 0.75 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 18.00 | 0.00 | 0.75 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 11/18/2024 3:59:42 PM EST | |||
| 18.71 | 0.00 | 0.75 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 19.00 | 0.00 | 0.75 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 11/18/2024 3:59:42 PM EST | |||
| 19.71 | 0.00 | 0.40 | % | 0 | 81 | 0.77 | -0.01 | 0.01 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 20.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 81 | 0.48 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/18/2024 3:59:42 PM EST |
| 20.71 | 0.00 | 0.15 | % | 0 | 74 | 0.47 | -0.02 | 0.02 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 21.00 | 0.05 | 0.10 | 0.30 | 0.00 | 0.00% | 0 | 74 | 0.32 | -0.07 | 0.09 | 0.00 | 11/8/2024 | 11/18/2024 3:59:42 PM EST |
| 21.71 | 0.05 | 0.10 | 0.10 | 0.00 | 0.00% | 6 | 799 | 0.31 | -0.07 | 0.06 | -0.01 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 22.00 | 0.15 | 0.20 | 0.17 | 0.00 | 0.00% | 0 | 799 | 0.30 | -0.11 | 0.14 | 0.00 | 11/18/2024 | 11/18/2024 3:59:42 PM EST |
| 22.71 | 0.15 | 0.20 | 0.20 | -0.12 | -37.50% | 8 | 677 | 0.29 | -0.16 | 0.12 | -0.01 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 23.00 | 0.30 | 0.40 | 0.35 | 0.00 | 0.00% | 0 | 674 | 0.27 | -0.24 | 0.21 | -0.01 | 11/18/2024 | 11/18/2024 3:59:42 PM EST |
| 23.71 | 0.35 | 0.45 | 0.43 | -0.24 | -35.83% | 382 | 822 | 0.28 | -0.31 | 0.18 | -0.01 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 24.00 | 0.70 | 0.75 | 0.72 | 0.00 | 0.00% | 0 | 923 | 0.25 | -0.47 | 0.25 | -0.01 | 11/18/2024 | 11/18/2024 3:59:42 PM EST |
| 24.71 | 0.75 | 0.85 | 0.86 | -0.39 | -31.20% | 18 | 203 | 0.26 | -0.51 | 0.22 | -0.01 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 25.00 | 1.20 | 1.40 | 1.34 | 0.00 | 0.00% | 0 | 161 | 0.25 | -0.69 | 0.20 | -0.01 | 11/18/2024 | 11/18/2024 3:59:42 PM EST |
| 25.71 | 1.35 | 1.45 | % | 0 | 281 | 0.25 | -0.72 | 0.19 | -0.01 | 11/20/2024 3:59:55 PM EST | |||
| 26.00 | 1.15 | 3.30 | 2.15 | 0.00 | 0.00% | 0 | 281 | 0.26 | -0.85 | 0.13 | -0.01 | 11/18/2024 | 11/18/2024 3:59:42 PM EST |
| 26.71 | 2.15 | 2.30 | % | 0 | 3 | 0.29 | -0.89 | 0.12 | -0.01 | 11/20/2024 3:59:55 PM EST | |||
| 27.00 | 3.00 | 3.20 | 4.30 | 0.00 | 0.00% | 0 | 3 | 0.76 | -0.94 | 0.07 | 0.00 | 11/7/2024 | 11/18/2024 3:59:42 PM EST |
| 27.71 | 2.95 | 3.60 | % | 0 | 0 | 0.93 | -0.96 | 0.05 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 28.00 | 4.00 | 4.20 | % | 0 | 0 | 0.90 | -0.98 | 0.03 | 0.00 | 11/18/2024 3:59:42 PM EST | |||
| 28.71 | 3.80 | 6.00 | % | 0 | 2 | 1.26 | -0.99 | 0.02 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 29.00 | 3.20 | 5.20 | 4.40 | 0.00 | 0.00% | 0 | 2 | 0.57 | -0.99 | 0.01 | 0.00 | 10/24/2024 | 11/18/2024 3:59:42 PM EST |
| 29.71 | 4.90 | 7.00 | % | 0 | 0 | 1.28 | -1.00 | 0.01 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 30.00 | 3.50 | 6.20 | % | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 11/18/2024 3:59:42 PM EST | |||
| 30.71 | 6.00 | 7.90 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 31.00 | 5.80 | 8.40 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 11/18/2024 3:59:42 PM EST | |||
| 31.71 | 7.00 | 9.20 | % | 0 | 3 | 1.53 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 32.00 | 7.00 | 10.00 | 7.40 | 0.00 | 0.00% | 0 | 3 | 1.55 | -1.00 | 0.00 | 0.00 | 10/24/2024 | 11/18/2024 3:59:42 PM EST |
| 32.71 | 7.90 | 10.00 | % | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 33.00 | 8.10 | 9.20 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 11/18/2024 3:59:42 PM EST |