
Calls
Puts
Last | Chg. | Bid | Ask | Vol | Strike | Last | Chg. | Bid | Ask | Vol |
---|---|---|---|---|---|---|---|---|---|---|
8.3 | 0% | 7.8 | 8.3 | 0 | 18.99 | 0 | 0% | 0 | 1.5 | 0 |
EQNR Call 18.99 Exp: Apr 21, 2023 Last: 8.3 Chg.: 0% SymbolEQNR|20230421|18.99C
Delta0.9342
Imp Vol0.9218
Bid7.8
Gamma0.0181
Theoretical8.3
Ask8.3
Theta-0.0159
Intrinsic Value8.07
Volume0
Vega0.0094
Time Value0.23
Open Interest5
Rho0.0125
Delta / Theta-58.6839
EQNR Put 18.99 Exp: Apr 21, 2023 Last: 0 Chg.: 0% SymbolEQNR|20230421|18.99P
Delta0
Imp Vol0
Bid0
Gamma0
Theoretical0
Ask1.5
Theta0
Intrinsic Value-8.07
Volume0
Vega0
Time Value8.07
Open Interest8
Rho0
Delta / Theta0
|
||||||||||
17.7 | 0% | 12 | 13 | 0 | 19.58 | 0 | 0% | 0 | 0.75 | 0 |
EQNR Call 19.58 Exp: Apr 21, 2023 Last: 17.7 Chg.: 0% SymbolEQNR|20230421|19.58C
Delta0.959
Imp Vol0.5595
Bid12
Gamma0.0082
Theoretical12.5
Ask13
Theta-0.0042
Intrinsic Value12.28
Volume0
Vega0.0133
Time Value5.42
Open Interest5
Rho0.0494
Delta / Theta-230.8541
EQNR Put 19.58 Exp: Apr 21, 2023 Last: 0 Chg.: 0% SymbolEQNR|20230421|19.58P
Delta0
Imp Vol0
Bid0
Gamma0
Theoretical0
Ask0.75
Theta0
Intrinsic Value-12.28
Volume0
Vega0
Time Value12.28
Open Interest8
Rho0
Delta / Theta0
|
||||||||||
7 | 0% | 6.9 | 7.3 | 1 | 20.00 | 0.42 | 0% | 0 | 0.85 | 0 |
EQNR Call 20.00 Exp: Apr 21, 2023 Last: 7 Chg.: 0% SymbolEQNR|20230421|20.00C
Delta0.925
Imp Vol0.8201
Bid6.9
Gamma0.0226
Theoretical7.3
Ask7.3
Theta-0.0158
Intrinsic Value7.06
Volume1
Vega0.0104
Time Value-0.06
Open Interest80
Rho0.0134
Delta / Theta-58.5361
EQNR Put 20.00 Exp: Apr 21, 2023 Last: 0.42 Chg.: 0% SymbolEQNR|20230421|20.00P
Delta0
Imp Vol0
Bid0
Gamma0
Theoretical0
Ask0.85
Theta0
Intrinsic Value-7.06
Volume0
Vega0
Time Value7.48
Open Interest1
Rho0
Delta / Theta0
|
||||||||||
5.23 | 0% | 5 | 5.3 | 0 | 21.99 | 0.05 | 0% | 0 | 0.15 | 0 |
EQNR Call 21.99 Exp: Apr 21, 2023 Last: 5.23 Chg.: 0% SymbolEQNR|20230421|21.99C
Delta0.9599
Imp Vol0.4417
Bid5
Gamma0.0251
Theoretical5.15
Ask5.3
Theta-0.0058
Intrinsic Value5.07
Volume0
Vega0.0062
Time Value0.16
Open Interest72
Rho0.016
Delta / Theta-165.5557
EQNR Put 21.99 Exp: Apr 21, 2023 Last: 0.05 Chg.: 0% SymbolEQNR|20230421|21.99P
Delta0
Imp Vol0
Bid0
Gamma0
Theoretical0
Ask0.15
Theta0
Intrinsic Value-5.07
Volume0
Vega0
Time Value5.12
Open Interest348
Rho0
Delta / Theta0
|
||||||||||
0 | 0% | 12.3 | 12.8 | 0 | 23.00 | 0 | 0% | 0.25 | 0.45 | 0 |
EQNR Call 23.00 Exp: Apr 21, 2023 Last: 0 Chg.: 0% SymbolEQNR|20230421|23.00C
Delta0
Imp Vol0
Bid12.3
Gamma0
Theoretical0
Ask12.8
Theta0
Intrinsic Value10.94
Volume0
Vega0
Time Value-10.94
Open Interest0
Rho0
Delta / Theta0
EQNR Put 23.00 Exp: Apr 21, 2023 Last: 0 Chg.: 0% SymbolEQNR|20230421|23.00P
Delta0
Imp Vol0
Bid0.25
Gamma0
Theoretical0
Ask0.45
Theta0
Intrinsic Value-10.94
Volume0
Vega0
Time Value10.94
Open Interest0
Rho0
Delta / Theta0
|
||||||||||
7.8 | 0% | 7.6 | 8.1 | 1 | 24.58 | 0.2 | 0% | 0.3 | 0.45 | 0 |
EQNR Call 24.58 Exp: Apr 21, 2023 Last: 7.8 Chg.: 0% SymbolEQNR|20230421|24.58C
Delta0.8937
Imp Vol0.4303
Bid7.6
Gamma0.024
Theoretical7.8
Ask8.1
Theta-0.0072
Intrinsic Value7.28
Volume1
Vega0.0299
Time Value0.52
Open Interest2
Rho0.0589
Delta / Theta-124.2867
EQNR Put 24.58 Exp: Apr 21, 2023 Last: 0.2 Chg.: 0% SymbolEQNR|20230421|24.58P
Delta-0.0992
Imp Vol0.4262
Bid0.3
Gamma0.0241
Theoretical0.38
Ask0.45
Theta-0.0058
Intrinsic Value-7.28
Volume0
Vega0.0296
Time Value7.48
Open Interest259
Rho-0.0092
Delta / Theta17.0335
|
||||||||||
10.95 | 0% | 10.6 | 11.1 | 0 | 25.00 | 0.45 | 0% | 0.45 | 0.6 | 0 |
EQNR Call 25.00 Exp: Apr 21, 2023 Last: 10.95 Chg.: 0% SymbolEQNR|20230421|25.00C
Delta0.9161
Imp Vol0.4159
Bid10.6
Gamma0.0148
Theoretical10.85
Ask11.1
Theta-0.0055
Intrinsic Value9.99
Volume0
Vega0.0339
Time Value0.96
Open Interest2
Rho0.0951
Delta / Theta-166.8061
EQNR Put 25.00 Exp: Apr 21, 2023 Last: 0.45 Chg.: 0% SymbolEQNR|20230421|25.00P
Delta-0.0927
Imp Vol0.4544
Bid0.45
Gamma0.0156
Theoretical0.53
Ask0.6
Theta-0.0052
Intrinsic Value-9.99
Volume0
Vega0.0389
Time Value10.44
Open Interest259
Rho-0.0153
Delta / Theta17.8988
|
||||||||||
27.06 |
Price @ Mar 24, 2023 08:52PM GMT | |||||||||
0.65 | -16.67% | 0.55 | 0.7 | 18 | 27.99 | 1.15 | 0% | 1.4 | 1.6 | 0 |
EQNR Call 27.99 Exp: Apr 21, 2023 Last: 0.65 Chg.: -16.67% SymbolEQNR|20230421|27.99C
Delta0.3837
Imp Vol0.3403
Bid0.55
Gamma0.1496
Theoretical0.65
Ask0.7
Theta-0.0179
Intrinsic Value-0.93
Volume18
Vega0.0286
Time Value1.58
Open Interest2,395
Rho0.0075
Delta / Theta-21.4369
EQNR Put 27.99 Exp: Apr 21, 2023 Last: 1.15 Chg.: 0% SymbolEQNR|20230421|27.99P
Delta-0.6234
Imp Vol0.327
Bid1.4
Gamma0.1556
Theoretical1.5
Ask1.6
Theta-0.0156
Intrinsic Value0.93
Volume0
Vega0.0284
Time Value0.22
Open Interest55
Rho-0.0114
Delta / Theta39.9152
|
||||||||||
0.35 | -48.53% | 0.25 | 0.35 | 15 | 28.99 | 1.74 | 0% | 2.1 | 2.3 | 0 |
EQNR Call 28.99 Exp: Apr 21, 2023 Last: 0.35 Chg.: -48.53% SymbolEQNR|20230421|28.99C
Delta0.2468
Imp Vol0.3329
Bid0.25
Gamma0.1264
Theoretical0.35
Ask0.35
Theta-0.0144
Intrinsic Value-1.93
Volume15
Vega0.0236
Time Value2.28
Open Interest466
Rho0.0049
Delta / Theta-17.1368
EQNR Put 28.99 Exp: Apr 21, 2023 Last: 1.74 Chg.: 0% SymbolEQNR|20230421|28.99P
Delta-0.7691
Imp Vol0.3164
Bid2.1
Gamma0.1296
Theoretical2.2
Ask2.3
Theta-0.0117
Intrinsic Value1.93
Volume0
Vega0.0227
Time Value-0.19
Open Interest637
Rho-0.0127
Delta / Theta65.541
|
||||||||||
0.15 | -31.82% | 0.1 | 0.2 | 1 | 29.99 | 2.35 | 0% | 2.9 | 3.2 | 0 |
EQNR Call 29.99 Exp: Apr 21, 2023 Last: 0.15 Chg.: -31.82% SymbolEQNR|20230421|29.99C
Delta0.1315
Imp Vol0.3144
Bid0.1
Gamma0.0904
Theoretical0.15
Ask0.2
Theta-0.0092
Intrinsic Value-2.93
Volume1
Vega0.016
Time Value3.08
Open Interest587
Rho0.0026
Delta / Theta-14.3572
EQNR Put 29.99 Exp: Apr 21, 2023 Last: 2.35 Chg.: 0% SymbolEQNR|20230421|29.99P
Delta-0.8698
Imp Vol0.3199
Bid2.9
Gamma0.09
Theoretical3.05
Ask3.2
Theta-0.0079
Intrinsic Value2.93
Volume0
Vega0.0157
Time Value-0.58
Open Interest1,225
Rho-0.0124
Delta / Theta110.2268
|
||||||||||
2.47 | 0% | 2.1 | 2.4 | 0 | 32.58 | 2.4 | 0% | 2.6 | 2.85 | 0 |
EQNR Call 32.58 Exp: Apr 21, 2023 Last: 2.47 Chg.: 0% SymbolEQNR|20230421|32.58C
Delta0.5053
Imp Vol0.3659
Bid2.1
Gamma0.0637
Theoretical2.25
Ask2.4
Theta-0.0127
Intrinsic Value-0.72
Volume0
Vega0.0674
Time Value3.19
Open Interest17
Rho0.0395
Delta / Theta-39.759
EQNR Put 32.58 Exp: Apr 21, 2023 Last: 2.4 Chg.: 0% SymbolEQNR|20230421|32.58P
Delta-0.496
Imp Vol0.3614
Bid2.6
Gamma0.0654
Theoretical2.72
Ask2.85
Theta-0.0106
Intrinsic Value0.72
Volume0
Vega0.0674
Time Value1.68
Open Interest79
Rho-0.0421
Delta / Theta46.9907
|
||||||||||
1.75 | 0% | 1.75 | 1.95 | 0 | 33.58 | 2.75 | 0% | 3.1 | 3.4 | 0 |
EQNR Call 33.58 Exp: Apr 21, 2023 Last: 1.75 Chg.: 0% SymbolEQNR|20230421|33.58C
Delta0.4438
Imp Vol0.3652
Bid1.75
Gamma0.0633
Theoretical1.85
Ask1.95
Theta-0.0125
Intrinsic Value-1.72
Volume0
Vega0.0668
Time Value3.47
Open Interest217
Rho0.035
Delta / Theta-35.5212
EQNR Put 33.58 Exp: Apr 21, 2023 Last: 2.75 Chg.: 0% SymbolEQNR|20230421|33.58P
Delta-0.5638
Imp Vol0.3502
Bid3.1
Gamma0.0668
Theoretical3.25
Ask3.4
Theta-0.0099
Intrinsic Value1.72
Volume0
Vega0.0664
Time Value1.03
Open Interest20
Rho-0.0465
Delta / Theta56.9365
|
||||||||||
1.65 | -10.81% | 1.35 | 1.6 | 3 | 34.58 | 4.2 | 0% | 3.8 | 4.1 | 0 |
EQNR Call 34.58 Exp: Apr 21, 2023 Last: 1.65 Chg.: -10.81% SymbolEQNR|20230421|34.58C
Delta0.3825
Imp Vol0.3595
Bid1.35
Gamma0.0622
Theoretical1.48
Ask1.6
Theta-0.0118
Intrinsic Value-2.72
Volume3
Vega0.0646
Time Value4.37
Open Interest20
Rho0.0305
Delta / Theta-32.3166
EQNR Put 34.58 Exp: Apr 21, 2023 Last: 4.2 Chg.: 0% SymbolEQNR|20230421|34.58P
Delta-0.6229
Imp Vol0.3563
Bid3.8
Gamma0.0635
Theoretical3.95
Ask4.1
Theta-0.0096
Intrinsic Value2.72
Volume0
Vega0.0639
Time Value1.48
Open Interest33
Rho-0.0503
Delta / Theta65.1612
|
||||||||||
4.85 | 0% | 3.7 | 4.2 | 0 | 35.00 | 4.3 | 0% | 3.2 | 3.6 | 0 |
EQNR Call 35.00 Exp: Apr 21, 2023 Last: 4.85 Chg.: 0% SymbolEQNR|20230421|35.00C
Delta0.5766
Imp Vol0.3931
Bid3.7
Gamma0.0421
Theoretical3.95
Ask4.2
Theta-0.0121
Intrinsic Value-0.01
Volume0
Vega0.0911
Time Value4.86
Open Interest13
Rho0.0727
Delta / Theta-47.6013
EQNR Put 35.00 Exp: Apr 21, 2023 Last: 4.3 Chg.: 0% SymbolEQNR|20230421|35.00P
Delta-0.4227
Imp Vol0.4006
Bid3.2
Gamma0.042
Theoretical3.4
Ask3.6
Theta-0.0101
Intrinsic Value0.01
Volume0
Vega0.0913
Time Value4.29
Open Interest7
Rho-0.0654
Delta / Theta41.95
|
||||||||||
4.3 | 0% | 3.3 | 3.6 | 0 | 36.00 | 4.51 | 0% | 3.7 | 4.1 | 0 |
EQNR Call 36.00 Exp: Apr 21, 2023 Last: 4.3 Chg.: 0% SymbolEQNR|20230421|36.00C
Delta0.5335
Imp Vol0.3874
Bid3.3
Gamma0.0434
Theoretical3.45
Ask3.6
Theta-0.0121
Intrinsic Value-1.01
Volume0
Vega0.0926
Time Value5.31
Open Interest72
Rho0.0681
Delta / Theta-44.1821
EQNR Put 36.00 Exp: Apr 21, 2023 Last: 4.51 Chg.: 0% SymbolEQNR|20230421|36.00P
Delta-0.4657
Imp Vol0.3958
Bid3.7
Gamma0.0432
Theoretical3.9
Ask4.1
Theta-0.01
Intrinsic Value1.01
Volume0
Vega0.0926
Time Value3.5
Open Interest1
Rho-0.0718
Delta / Theta46.6249
|
||||||||||
4.24 | 0% | 2.9 | 3.2 | 0 | 37.00 | 5.7 | 0% | 4.4 | 4.7 | 0 |
EQNR Call 37.00 Exp: Apr 21, 2023 Last: 4.24 Chg.: 0% SymbolEQNR|20230421|37.00C
Delta0.4917
Imp Vol0.388
Bid2.9
Gamma0.0435
Theoretical3.05
Ask3.2
Theta-0.0121
Intrinsic Value-2.01
Volume0
Vega0.093
Time Value6.25
Open Interest135
Rho0.0634
Delta / Theta-40.7101
EQNR Put 37.00 Exp: Apr 21, 2023 Last: 5.7 Chg.: 0% SymbolEQNR|20230421|37.00P
Delta-0.5062
Imp Vol0.4029
Bid4.4
Gamma0.0427
Theoretical4.55
Ask4.7
Theta-0.0101
Intrinsic Value2.01
Volume0
Vega0.0928
Time Value3.69
Open Interest56
Rho-0.077
Delta / Theta50.0612
|
Open Positions
© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer. |