Options Chain for EQUINOR ASA SPONSORED ADR (EQNR) - $27.85 as of 4/26/2024 3:11:44 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 10.20 | 14.70 | % | 0 | 0 | 3.09 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 18.00 | 8.20 | 11.80 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 19.00 | 7.20 | 10.80 | % | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 20.00 | 6.00 | 9.80 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 21.00 | 5.20 | 8.60 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 22.00 | 4.00 | 7.90 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 23.00 | 2.65 | 6.30 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 24.00 | 2.30 | 5.90 | 3.20 | 0.00 | 0.00% | 0 | 2 | 0.93 | 1.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 4:00:00 PM EST |
| 25.00 | 2.70 | 2.85 | 2.23 | 0.00 | 0.00% | 0 | 7 | 0.36 | 0.99 | 0.08 | 0.00 | 4/24/2024 | 4/26/2024 4:00:00 PM EST |
| 26.00 | 1.80 | 1.90 | 1.81 | +0.47 | +35.08% | 1 | 548 | 0.73 | 0.85 | 0.17 | -0.01 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 27.00 | 1.00 | 1.10 | 0.95 | -0.30 | -24.00% | 6 | 1,438 | 0.28 | 0.65 | 0.23 | -0.01 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 28.00 | 0.45 | 0.50 | 0.45 | -0.15 | -25.00% | 24 | 4,052 | 0.25 | 0.41 | 0.24 | -0.01 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 29.00 | 0.10 | 0.20 | 0.15 | -0.10 | -40.00% | 10 | 2,042 | 0.23 | 0.19 | 0.18 | -0.01 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 30.00 | 0.00 | 0.10 | 0.20 | 0.00 | 0.00% | 0 | 814 | 0.60 | 0.08 | 0.09 | 0.00 | 4/25/2024 | 4/26/2024 4:00:00 PM EST |
| 31.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 80 | 0.36 | 0.02 | 0.03 | 0.00 | 4/19/2024 | 4/26/2024 4:00:00 PM EST |
| 32.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 3 | 0.43 | 0.00 | 0.01 | 0.00 | 4/12/2024 | 4/26/2024 4:00:00 PM EST |
| 33.00 | 0.00 | 0.75 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 34.00 | 0.00 | 0.75 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 35.00 | 0.00 | 0.05 | 0.75 | 0.00 | 0.00% | 0 | 1 | 0.54 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 4:00:00 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 | 2.31 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 18.00 | 0.00 | 0.75 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 19.00 | 0.00 | 0.75 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 21.00 | 0.00 | 0.75 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 22.00 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 10 | 1.13 | 0.00 | 0.00 | 0.00 | 4/4/2024 | 4/26/2024 4:00:00 PM EST |
| 23.00 | 0.00 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 17 | 0.98 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/26/2024 4:00:00 PM EST |
| 24.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 65 | 0.84 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 4:00:00 PM EST |
| 25.00 | 0.00 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 47 | 0.32 | -0.01 | 0.08 | 0.00 | 4/25/2024 | 4/26/2024 4:00:00 PM EST |
| 26.00 | 0.15 | 0.20 | 0.20 | 0.00 | 0.00% | 7 | 272 | 0.27 | -0.15 | 0.17 | -0.01 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 27.00 | 0.40 | 0.50 | 0.50 | +0.10 | +25.00% | 30 | 251 | 0.27 | -0.35 | 0.23 | -0.01 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 28.00 | 0.90 | 1.00 | 1.06 | -0.04 | -3.64% | 3 | 227 | 0.27 | -0.59 | 0.24 | -0.01 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 29.00 | 1.60 | 1.75 | 2.15 | 0.00 | 0.00% | 0 | 43 | 0.29 | -0.81 | 0.18 | -0.01 | 4/19/2024 | 4/26/2024 4:00:00 PM EST |
| 30.00 | 2.50 | 2.65 | 3.00 | 0.00 | 0.00% | 0 | 3 | 0.36 | -0.92 | 0.09 | 0.00 | 4/17/2024 | 4/26/2024 4:00:00 PM EST |
| 31.00 | 2.35 | 3.70 | 4.17 | 0.00 | 0.00% | 0 | 13 | 0.95 | -0.98 | 0.03 | 0.00 | 4/18/2024 | 4/26/2024 4:00:00 PM EST |
| 32.00 | 2.40 | 6.40 | % | 0 | 0 | 0.46 | -1.00 | 0.01 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 33.00 | 3.40 | 5.70 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 34.00 | 5.00 | 8.70 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 35.00 | 5.50 | 9.70 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST |