Options Chain for EQUINOR ASA SPONSORED ADR (EQNR) - $27.10 as of 4/25/2024 1:24:30 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 12.80 | 13.00 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 4/25/2024 11:58:50 AM EST | |||
| 18.00 | 9.80 | 10.00 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 4/25/2024 11:58:50 AM EST | |||
| 19.00 | 8.80 | 9.00 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 4/25/2024 11:58:50 AM EST | |||
| 20.00 | 7.80 | 8.00 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 4/25/2024 11:58:50 AM EST | |||
| 21.00 | 6.80 | 7.00 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 4/25/2024 11:58:50 AM EST | |||
| 22.00 | 5.80 | 6.00 | % | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 4/25/2024 11:58:50 AM EST | |||
| 23.00 | 4.80 | 5.00 | % | 0 | 0 | 0.59 | 1.00 | 0.00 | 0.00 | 4/25/2024 11:58:50 AM EST | |||
| 24.00 | 3.80 | 4.00 | 3.20 | 0.00 | 0.00% | 0 | 2 | 0.49 | 1.00 | 0.00 | 0.00 | 4/23/2024 | 4/25/2024 11:58:50 AM EST |
| 25.00 | 2.85 | 2.95 | 2.23 | 0.00 | 0.00% | 0 | 7 | 0.39 | 0.96 | 0.10 | 0.00 | 4/24/2024 | 4/25/2024 11:58:50 AM EST |
| 26.00 | 1.95 | 2.05 | 1.34 | 0.00 | 0.00% | 0 | 548 | 0.34 | 0.83 | 0.16 | -0.01 | 4/23/2024 | 4/25/2024 11:58:50 AM EST |
| 27.00 | 1.15 | 1.25 | 1.11 | +0.26 | +30.59% | 16 | 1,446 | 0.30 | 0.64 | 0.21 | -0.01 | 4/25/2024 | 4/25/2024 11:58:50 AM EST |
| 28.00 | 0.55 | 0.65 | 0.55 | +0.15 | +37.50% | 96 | 3,968 | 0.26 | 0.42 | 0.22 | -0.01 | 4/25/2024 | 4/25/2024 11:58:50 AM EST |
| 29.00 | 0.20 | 0.25 | 0.20 | +0.05 | +33.34% | 52 | 2,061 | 0.25 | 0.22 | 0.17 | -0.01 | 4/25/2024 | 4/25/2024 11:58:50 AM EST |
| 30.00 | 0.05 | 0.10 | 0.20 | +0.15 | +300.00% | 9 | 805 | 0.25 | 0.09 | 0.09 | -0.01 | 4/25/2024 | 4/25/2024 11:58:50 AM EST |
| 31.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 80 | 0.35 | 0.03 | 0.04 | 0.00 | 4/19/2024 | 4/25/2024 11:58:50 AM EST |
| 32.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 3 | 0.42 | 0.01 | 0.01 | 0.00 | 4/12/2024 | 4/25/2024 11:58:50 AM EST |
| 33.00 | 0.00 | 0.75 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 4/25/2024 11:58:50 AM EST | |||
| 34.00 | 0.00 | 0.75 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 4/25/2024 11:58:50 AM EST | |||
| 35.00 | 0.00 | 0.05 | 0.75 | 0.00 | 0.00% | 0 | 1 | 0.53 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/25/2024 11:58:50 AM 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 | 2.25 | 0.00 | 0.00 | 0.00 | 4/25/2024 11:58:50 AM EST | |||
| 18.00 | 0.00 | 0.75 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 4/25/2024 11:58:50 AM EST | |||
| 19.00 | 0.00 | 0.75 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 4/25/2024 11:58:50 AM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 4/25/2024 11:58:50 AM EST | |||
| 21.00 | 0.00 | 0.75 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 4/25/2024 11:58:50 AM EST | |||
| 22.00 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 10 | 1.10 | 0.00 | 0.00 | 0.00 | 4/4/2024 | 4/25/2024 11:58:50 AM EST |
| 23.00 | 0.00 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 17 | 0.96 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/25/2024 11:58:50 AM EST |
| 24.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 65 | 0.82 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/25/2024 11:58:50 AM EST |
| 25.00 | 0.05 | 0.10 | 0.07 | -0.16 | -69.57% | 4 | 35 | 0.29 | -0.04 | 0.10 | 0.00 | 4/25/2024 | 4/25/2024 11:58:50 AM EST |
| 26.00 | 0.15 | 0.25 | 0.20 | -0.22 | -52.39% | 27 | 277 | 0.29 | -0.17 | 0.16 | -0.01 | 4/25/2024 | 4/25/2024 11:58:50 AM EST |
| 27.00 | 0.40 | 0.50 | 0.60 | -0.21 | -25.93% | 39 | 223 | 0.28 | -0.36 | 0.21 | -0.01 | 4/25/2024 | 4/25/2024 11:58:50 AM EST |
| 28.00 | 0.85 | 0.95 | 1.10 | -0.50 | -31.25% | 9 | 220 | 0.28 | -0.58 | 0.22 | -0.01 | 4/25/2024 | 4/25/2024 11:58:50 AM EST |
| 29.00 | 1.55 | 1.65 | 2.15 | 0.00 | 0.00% | 0 | 43 | 0.29 | -0.78 | 0.17 | -0.01 | 4/19/2024 | 4/25/2024 11:58:50 AM EST |
| 30.00 | 2.45 | 2.55 | 3.00 | 0.00 | 0.00% | 0 | 3 | 0.34 | -0.91 | 0.09 | -0.01 | 4/17/2024 | 4/25/2024 11:58:50 AM EST |
| 31.00 | 3.40 | 3.50 | 4.17 | 0.00 | 0.00% | 0 | 13 | 0.41 | -0.97 | 0.04 | 0.00 | 4/18/2024 | 4/25/2024 11:58:50 AM EST |
| 32.00 | 4.30 | 4.50 | % | 0 | 0 | 0.47 | -0.99 | 0.01 | 0.00 | 4/25/2024 11:58:50 AM EST | |||
| 33.00 | 5.30 | 5.50 | % | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 4/25/2024 11:58:50 AM EST | |||
| 34.00 | 6.30 | 6.50 | % | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 4/25/2024 11:58:50 AM EST | |||
| 35.00 | 7.30 | 7.50 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 4/25/2024 11:58:50 AM EST |