Options Chain for EQUINOR ASA SPONSORED ADR (EQNR) - $26.03 as of 3/31/2025 3:53:23 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.42 | 11.90 | 12.30 | % | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 15.42 | 10.80 | 11.30 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 16.42 | 9.70 | 11.60 | 6.70 | 0.00 | 0.00% | 0 | 1 | 2.78 | 1.00 | 0.00 | 0.00 | 3/3/2025 | 3/31/2025 4:00:02 PM EST |
| 17.42 | 8.90 | 9.30 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 19.13 | 7.00 | 8.60 | 7.40 | +0.60 | +8.83% | 4 | 23 | 1.95 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 20.13 | 6.20 | 6.60 | 5.50 | 0.00 | 0.00% | 0 | 188 | 0.90 | 1.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 4:00:02 PM EST |
| 21.13 | 5.20 | 5.60 | 4.87 | 0.00 | 0.00% | 0 | 60 | 0.77 | 1.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 4:00:02 PM EST |
| 22.13 | 4.30 | 4.70 | 4.25 | 0.00 | 0.00% | 0 | 394 | 0.75 | 0.99 | 0.01 | 0.00 | 3/27/2025 | 3/31/2025 4:00:02 PM EST |
| 23.13 | 3.30 | 3.60 | 3.33 | +0.13 | +4.07% | 7 | 260 | 0.52 | 0.97 | 0.03 | -0.01 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 24.13 | 1.45 | 2.55 | 2.45 | +0.33 | +15.57% | 12 | 446 | 1.54 | 0.91 | 0.08 | -0.01 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 25.13 | 0.55 | 1.65 | 1.64 | +0.32 | +24.25% | 84 | 1,286 | 0.17 | 0.79 | 0.15 | -0.02 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 26.13 | 0.80 | 0.90 | 0.86 | +0.17 | +24.64% | 69 | 1,844 | 0.28 | 0.60 | 0.22 | -0.02 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 27.13 | 0.30 | 0.40 | 0.40 | +0.11 | +37.94% | 214 | 5,824 | 0.26 | 0.36 | 0.25 | -0.02 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 28.13 | 0.05 | 0.15 | 0.05 | -0.05 | -50.00% | 5 | 1,737 | 0.24 | 0.13 | 0.17 | -0.01 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 29.13 | 0.00 | 0.05 | 0.03 | -0.07 | -70.00% | 1 | 1,019 | 0.28 | 0.04 | 0.07 | 0.00 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 30.13 | 0.00 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 44 | 0.84 | 0.01 | 0.02 | 0.00 | 3/24/2025 | 3/31/2025 4:00:02 PM EST |
| 31.13 | 0.00 | 0.05 | % | 0 | 50 | 0.43 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 32.13 | 0.00 | 0.15 | % | 0 | 11 | 0.63 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 33.13 | 0.00 | 0.75 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 34.13 | 0.00 | 0.75 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 35.13 | 0.00 | 0.75 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 39.42 | 0.00 | 0.75 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.42 | 0.00 | 0.30 | % | 0 | 6 | 2.17 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 15.42 | 0.00 | 0.75 | % | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 16.42 | 0.00 | 0.75 | % | 0 | 2 | 2.16 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 17.42 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 15 | 1.61 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/31/2025 4:00:02 PM EST |
| 19.13 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 161 | 1.17 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 3/31/2025 4:00:02 PM EST |
| 20.13 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 243 | 0.82 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 4:00:02 PM EST |
| 21.13 | 0.00 | 0.55 | 0.05 | 0.00 | 0.00% | 0 | 2,507 | 1.14 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 4:00:02 PM EST |
| 22.13 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 3,208 | 0.59 | -0.01 | 0.01 | 0.00 | 3/27/2025 | 3/31/2025 4:00:02 PM EST |
| 23.13 | 0.00 | 0.15 | 0.07 | 0.00 | 0.00% | 0 | 1,423 | 0.53 | -0.03 | 0.03 | -0.01 | 3/28/2025 | 3/31/2025 4:00:02 PM EST |
| 24.13 | 0.05 | 0.15 | 0.07 | -0.08 | -53.34% | 23 | 10,339 | 0.35 | -0.09 | 0.08 | -0.01 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 25.13 | 0.15 | 0.25 | 0.22 | -0.04 | -15.39% | 22 | 406 | 0.30 | -0.21 | 0.15 | -0.02 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 26.13 | 0.45 | 0.55 | 0.72 | +0.03 | +4.35% | 1 | 1,605 | 0.30 | -0.40 | 0.22 | -0.02 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 27.13 | 0.95 | 1.05 | 0.95 | -0.36 | -27.49% | 6 | 55 | 0.28 | -0.64 | 0.25 | -0.02 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 28.13 | 1.70 | 2.80 | 2.15 | 0.00 | 0.00% | 0 | 65 | 0.27 | -0.87 | 0.17 | -0.01 | 3/28/2025 | 3/31/2025 4:00:02 PM EST |
| 29.13 | 2.55 | 4.10 | % | 0 | 0 | 1.15 | -0.96 | 0.07 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 30.13 | 3.50 | 4.90 | % | 0 | 0 | 1.14 | -0.99 | 0.02 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 31.13 | 4.40 | 5.30 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 32.13 | 5.40 | 6.90 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 33.13 | 6.40 | 8.60 | % | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 34.13 | 7.50 | 8.30 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 35.13 | 8.50 | 9.40 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 39.42 | 12.80 | 14.50 | % | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:02 PM EST |