Options Chain for EQUINOR ASA SPONSORED ADR (EQNR) - $23.80 as of 5/21/2025 4:10:50 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 8.40 | 9.70 | 7.98 | 0.00 | 0.00% | 0 | 1 | 1.80 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 5/21/2025 3:59:50 PM EST |
| 16.00 | 7.60 | 9.60 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 5/21/2025 3:59:50 PM EST | |||
| 17.00 | 6.30 | 8.70 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 5/21/2025 3:59:50 PM EST | |||
| 18.00 | 5.00 | 7.80 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 5/21/2025 3:59:50 PM EST | |||
| 19.00 | 4.00 | 6.80 | 4.65 | 0.00 | 0.00% | 0 | 2 | 1.42 | 0.99 | 0.01 | 0.00 | 5/16/2025 | 5/21/2025 3:59:50 PM EST |
| 20.00 | 3.20 | 5.90 | % | 0 | 0 | 1.24 | 0.95 | 0.04 | -0.01 | 5/21/2025 3:59:50 PM EST | |||
| 21.00 | 2.05 | 3.10 | 2.51 | 0.00 | 0.00% | 0 | 1 | 0.50 | 0.89 | 0.07 | -0.01 | 5/19/2025 | 5/21/2025 3:59:50 PM EST |
| 22.00 | 1.85 | 2.00 | 2.26 | +0.35 | +18.33% | 2 | 160 | 0.31 | 0.80 | 0.12 | -0.01 | 5/21/2025 | 5/21/2025 3:59:50 PM EST |
| 23.00 | 0.95 | 1.25 | 1.35 | +0.17 | +14.41% | 2 | 856 | 0.30 | 0.65 | 0.18 | -0.01 | 5/21/2025 | 5/21/2025 3:59:50 PM EST |
| 24.00 | 0.60 | 0.70 | 0.73 | +0.10 | +15.88% | 269 | 1,923 | 0.29 | 0.45 | 0.21 | -0.01 | 5/21/2025 | 5/21/2025 3:59:50 PM EST |
| 25.00 | 0.25 | 0.35 | 0.35 | +0.08 | +29.63% | 43 | 1,126 | 0.28 | 0.26 | 0.18 | -0.01 | 5/21/2025 | 5/21/2025 3:59:50 PM EST |
| 26.00 | 0.05 | 0.15 | 0.15 | +0.04 | +36.37% | 122 | 382 | 0.26 | 0.12 | 0.11 | -0.01 | 5/21/2025 | 5/21/2025 3:59:50 PM EST |
| 27.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 31 | 0.33 | 0.05 | 0.06 | 0.00 | 5/20/2025 | 5/21/2025 3:59:50 PM EST |
| 28.00 | 0.00 | 0.10 | 0.10 | % | 1 | 0 | 0.40 | 0.01 | 0.02 | 0.00 | 5/21/2025 | 5/21/2025 3:59:50 PM EST | |
| 29.00 | 0.00 | 0.75 | % | 0 | 0 | 0.85 | 0.00 | 0.01 | 0.00 | 5/21/2025 3:59:50 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | 0.00 | 0.00% | 0 | 1 | 0.93 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/21/2025 3:59:50 PM EST |
| 31.00 | 0.00 | 0.25 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 5/21/2025 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 5/21/2025 3:59:50 PM EST | |||
| 16.00 | 0.00 | 0.75 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 5/21/2025 3:59:50 PM EST | |||
| 17.00 | 0.00 | 0.75 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 5/21/2025 3:59:50 PM EST | |||
| 18.00 | 0.00 | 0.75 | 0.12 | 0.00 | 0.00% | 0 | 1 | 1.15 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/21/2025 3:59:50 PM EST |
| 19.00 | 0.00 | 0.95 | 0.20 | 0.00 | 0.00% | 0 | 7 | 1.00 | -0.01 | 0.01 | 0.00 | 5/1/2025 | 5/21/2025 3:59:50 PM EST |
| 20.00 | 0.05 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 175 | 0.40 | -0.05 | 0.04 | -0.01 | 5/20/2025 | 5/21/2025 3:59:50 PM EST |
| 21.00 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 21 | 4,811 | 0.32 | -0.11 | 0.07 | -0.01 | 5/21/2025 | 5/21/2025 3:59:50 PM EST |
| 22.00 | 0.20 | 0.30 | 0.20 | 0.00 | 0.00% | 12 | 918 | 0.32 | -0.20 | 0.12 | -0.01 | 5/21/2025 | 5/21/2025 3:59:50 PM EST |
| 23.00 | 0.45 | 0.50 | 0.45 | 0.00 | 0.00% | 23 | 289 | 0.29 | -0.35 | 0.18 | -0.01 | 5/21/2025 | 5/21/2025 3:59:50 PM EST |
| 24.00 | 0.90 | 1.00 | 0.85 | -0.06 | -6.60% | 44 | 104 | 0.29 | -0.55 | 0.21 | -0.01 | 5/21/2025 | 5/21/2025 3:59:50 PM EST |
| 25.00 | 1.55 | 1.65 | 1.70 | 0.00 | 0.00% | 0 | 3 | 0.28 | -0.74 | 0.18 | -0.01 | 5/19/2025 | 5/21/2025 3:59:50 PM EST |
| 26.00 | 1.70 | 4.20 | 2.07 | -0.58 | -21.89% | 1 | 4 | 0.85 | -0.88 | 0.11 | -0.01 | 5/21/2025 | 5/21/2025 3:59:50 PM EST |
| 27.00 | 3.30 | 4.70 | % | 0 | 0 | 0.89 | -0.95 | 0.06 | 0.00 | 5/21/2025 3:59:50 PM EST | |||
| 28.00 | 3.70 | 6.00 | % | 0 | 0 | 1.19 | -0.99 | 0.02 | 0.00 | 5/21/2025 3:59:50 PM EST | |||
| 29.00 | 5.00 | 7.20 | % | 0 | 0 | 1.28 | -1.00 | 0.01 | 0.00 | 5/21/2025 3:59:50 PM EST | |||
| 30.00 | 6.10 | 8.20 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 5/21/2025 3:59:50 PM EST | |||
| 31.00 | 7.30 | 9.20 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 5/21/2025 3:59:50 PM EST |