Options Chain for EQUINOR ASA SPONSORED ADR (EQNR) - $28.25 as of 2/13/2026 6:16:23 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 13.20 | 16.10 | 14.65 | % | 1.05 | 0 | 0 | 6.61 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:05 PM EST | |||
| 15.00 | 11.80 | 15.10 | 13.45 | 13.06 | 0.00 | 0.00% | 0.90 | 0 | 1 | 6.12 | 1.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 4:00:05 PM EST |
| 16.00 | 11.20 | 14.10 | 12.65 | % | 0.79 | 0 | 0 | 5.66 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:05 PM EST | |||
| 17.00 | 10.20 | 13.10 | 11.65 | % | 0.69 | 0 | 0 | 5.23 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:05 PM EST | |||
| 18.00 | 9.20 | 12.10 | 10.65 | % | 0.59 | 0 | 0 | 4.82 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:05 PM EST | |||
| 19.00 | 8.20 | 11.10 | 9.65 | % | 0.51 | 0 | 0 | 4.43 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:05 PM EST | |||
| 20.00 | 7.20 | 10.10 | 8.65 | 8.13 | % | 0.43 | 1 | 0 | 4.07 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:05 PM EST | |
| 21.00 | 6.10 | 9.10 | 7.60 | 6.17 | 0.00 | 0.00% | 0.36 | 0 | 2 | 3.71 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 4:00:05 PM EST |
| 22.00 | 5.20 | 8.10 | 6.65 | 5.20 | -0.03 | -0.58% | 0.30 | 286 | 54 | 3.37 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 23.00 | 4.20 | 6.70 | 5.45 | 4.20 | -0.91 | -17.81% | 0.24 | 400 | 100 | 2.71 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 24.00 | 3.60 | 6.00 | 4.80 | 3.70 | -0.40 | -9.76% | 0.20 | 781 | 184 | 2.64 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 25.00 | 2.10 | 3.80 | 2.95 | 3.19 | +0.49 | +18.15% | 0.12 | 3,073 | 771 | 1.40 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 26.00 | 1.30 | 2.80 | 2.05 | 1.95 | +0.25 | +14.71% | 0.08 | 5,882 | 2,738 | 1.14 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 27.00 | 0.60 | 1.15 | 0.88 | 1.00 | +0.21 | +26.59% | 0.03 | 3,602 | 1,484 | 0.36 | 0.86 | 0.36 | -0.01 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 28.00 | 0.25 | 0.70 | 0.48 | 0.32 | +0.04 | +14.29% | 0.02 | 747 | 1,680 | 0.35 | 0.49 | 0.44 | -0.02 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 29.00 | 0.00 | 0.15 | 0.08 | 0.10 | -0.05 | -33.34% | 0.00 | 13 | 129 | 0.35 | 0.15 | 0.23 | -0.01 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 30.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.51 | 0.03 | 0.06 | 0.00 | 2/11/2026 | 2/13/2026 4:00:05 PM EST |
| 31.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.01 | 0.00 | 2/13/2026 4:00:05 PM EST | |||
| 32.00 | 0.00 | 0.45 | 0.23 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.11 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 2/13/2026 4:00:05 PM EST |
| 33.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:05 PM EST | |||
| 34.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:05 PM EST | |||
| 35.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:05 PM EST | |||
| 36.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 0.00 | 1.00 | 0.50 | % | 0.04 | 0 | 0 | 4.82 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:05 PM EST | |||
| 15.00 | 0.00 | 1.00 | 0.50 | % | 0.03 | 0 | 0 | 4.43 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:05 PM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.69 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:05 PM EST | |||
| 17.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 3.66 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:05 PM EST | |||
| 18.00 | 0.00 | 1.10 | 0.55 | % | 0.03 | 0 | 0 | 3.53 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:05 PM EST | |||
| 19.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:05 PM EST | |||
| 20.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 204 | 1.28 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 21.00 | 0.00 | 0.20 | 0.10 | 0.12 | +0.09 | +300.00% | 0.00 | 1 | 1,238 | 1.49 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 22.00 | 0.00 | 0.20 | 0.10 | 0.10 | +0.07 | +233.34% | 0.00 | 1 | 1,427 | 1.30 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 23.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 6,010 | 1.25 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 4:00:05 PM EST |
| 24.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 5,562 | 0.65 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 4:00:05 PM EST |
| 25.00 | 0.00 | 0.15 | 0.08 | 0.04 | -0.06 | -60.00% | 0.00 | 17 | 2,172 | 0.67 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 26.00 | 0.05 | 0.15 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 233 | 0.42 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:05 PM EST |
| 27.00 | 0.10 | 0.25 | 0.18 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 233 | 0.31 | -0.14 | 0.36 | -0.01 | 2/12/2026 | 2/13/2026 4:00:05 PM EST |
| 28.00 | 0.35 | 0.60 | 0.48 | 0.54 | +0.02 | +3.85% | 0.02 | 45 | 138 | 0.23 | -0.51 | 0.44 | -0.02 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 29.00 | 0.95 | 2.00 | 1.48 | 0.85 | 0.00 | 0.00% | 0.05 | 0 | 7 | 0.84 | -0.85 | 0.23 | -0.01 | 2/11/2026 | 2/13/2026 4:00:05 PM EST |
| 30.00 | 1.30 | 3.30 | 2.30 | 2.05 | 0.00 | 0.00% | 0.08 | 0 | 7 | 1.26 | -0.97 | 0.06 | 0.00 | 2/12/2026 | 2/13/2026 4:00:05 PM EST |
| 31.00 | 2.20 | 4.10 | 3.15 | 3.38 | 0.00 | 0.00% | 0.10 | 0 | 2 | 1.24 | -1.00 | 0.01 | 0.00 | 2/10/2026 | 2/13/2026 4:00:05 PM EST |
| 32.00 | 3.90 | 4.90 | 4.40 | 4.30 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.34 | -1.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 4:00:05 PM EST |
| 33.00 | 3.10 | 5.30 | 4.20 | % | 0.13 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:05 PM EST | |||
| 34.00 | 5.80 | 7.00 | 6.40 | % | 0.19 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:05 PM EST | |||
| 35.00 | 6.30 | 8.00 | 7.15 | 7.24 | % | 0.20 | 23 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:05 PM EST | |
| 36.00 | 8.10 | 8.70 | 8.40 | % | 0.23 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:05 PM EST |