Options Chain for EQUINOR ASA SPONSORED ADR (EQNR) - $34.37 as of 3/13/2026 1:15:24 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.00 | 16.50 | 19.80 | 18.15 | % | 1.07 | 0 | 0 | 5.37 | 1.00 | 0.00 | 0.00 | 3/13/2026 3:59:52 PM EST | |||
| 18.00 | 15.50 | 18.40 | 16.95 | % | 0.94 | 0 | 0 | 4.53 | 1.00 | 0.00 | 0.00 | 3/13/2026 3:59:52 PM EST | |||
| 19.00 | 14.50 | 17.90 | 16.20 | % | 0.85 | 0 | 0 | 4.83 | 1.00 | 0.00 | 0.00 | 3/13/2026 3:59:52 PM EST | |||
| 20.00 | 13.50 | 17.00 | 15.25 | 9.33 | 0.00 | 0.00% | 0.76 | 0 | 1 | 4.63 | 1.00 | 0.00 | 0.00 | 2/26/2026 | 3/13/2026 3:59:52 PM EST |
| 21.00 | 12.50 | 16.00 | 14.25 | 5.02 | 0.00 | 0.00% | 0.68 | 0 | 0 | 4.33 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 3/13/2026 3:59:52 PM EST |
| 22.00 | 11.50 | 14.50 | 13.00 | 4.07 | 0.00 | 0.00% | 0.59 | 0 | 0 | 3.55 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 3/13/2026 3:59:52 PM EST |
| 23.00 | 10.50 | 13.50 | 12.00 | 9.50 | 0.00 | 0.00% | 0.52 | 0 | 2 | 3.30 | 1.00 | 0.00 | 0.00 | 3/2/2026 | 3/13/2026 3:59:52 PM EST |
| 24.00 | 9.60 | 12.30 | 10.95 | 9.50 | 0.00 | 0.00% | 0.46 | 0 | 10 | 2.86 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/13/2026 3:59:52 PM EST |
| 25.00 | 8.60 | 12.40 | 10.50 | 3.65 | 0.00 | 0.00% | 0.42 | 0 | 1 | 3.60 | 1.00 | 0.00 | 0.00 | 2/11/2026 | 3/13/2026 3:59:52 PM EST |
| 26.00 | 7.90 | 10.20 | 9.05 | 5.79 | 0.00 | 0.00% | 0.35 | 0 | 147 | 2.34 | 1.00 | 0.00 | 0.00 | 3/5/2026 | 3/13/2026 3:59:52 PM EST |
| 27.00 | 7.80 | 8.70 | 8.25 | 5.25 | 0.00 | 0.00% | 0.31 | 0 | 345 | 1.74 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/13/2026 3:59:52 PM EST |
| 28.00 | 7.10 | 7.50 | 7.30 | 5.00 | 0.00 | 0.00% | 0.26 | 0 | 870 | 1.20 | 1.00 | 0.01 | 0.00 | 3/11/2026 | 3/13/2026 3:59:52 PM EST |
| 29.00 | 4.90 | 6.90 | 5.90 | 6.30 | +0.80 | +14.55% | 0.20 | 5 | 1,964 | 1.49 | 0.99 | 0.01 | 0.00 | 3/13/2026 | 3/13/2026 3:59:52 PM EST |
| 30.00 | 5.00 | 6.50 | 5.75 | 5.10 | +0.60 | +13.34% | 0.19 | 1 | 2,750 | 1.76 | 0.96 | 0.03 | -0.02 | 3/13/2026 | 3/13/2026 3:59:52 PM EST |
| 31.00 | 4.10 | 4.60 | 4.35 | 4.50 | +1.10 | +32.36% | 0.14 | 9 | 567 | 0.88 | 0.94 | 0.04 | -0.02 | 3/13/2026 | 3/13/2026 3:59:52 PM EST |
| 32.00 | 3.20 | 3.60 | 3.40 | 3.50 | +0.74 | +26.82% | 0.11 | 18 | 671 | 0.81 | 0.89 | 0.06 | -0.04 | 3/13/2026 | 3/13/2026 3:59:52 PM EST |
| 33.00 | 2.30 | 2.75 | 2.53 | 2.55 | +0.79 | +44.89% | 0.08 | 24 | 736 | 0.68 | 0.82 | 0.10 | -0.05 | 3/13/2026 | 3/13/2026 3:59:52 PM EST |
| 34.00 | 1.40 | 1.80 | 1.60 | 1.40 | +0.17 | +13.83% | 0.05 | 45 | 1,824 | 0.37 | 0.71 | 0.14 | -0.06 | 3/13/2026 | 3/13/2026 3:59:52 PM EST |
| 35.00 | 0.95 | 1.10 | 1.03 | 1.10 | +0.40 | +57.15% | 0.03 | 101 | 1,545 | 0.46 | 0.56 | 0.17 | -0.06 | 3/13/2026 | 3/13/2026 3:59:52 PM EST |
| 36.00 | 0.50 | 0.70 | 0.60 | 0.61 | +0.15 | +32.61% | 0.02 | 351 | 349 | 0.46 | 0.39 | 0.17 | -0.06 | 3/13/2026 | 3/13/2026 3:59:52 PM EST |
| 37.00 | 0.20 | 0.35 | 0.28 | 0.35 | +0.24 | +218.19% | 0.01 | 5 | 6 | 0.44 | 0.27 | 0.13 | -0.06 | 3/13/2026 | 3/13/2026 3:59:52 PM EST |
| 38.00 | 0.10 | 0.45 | 0.28 | 0.20 | +0.06 | +42.86% | 0.01 | 29 | 9 | 0.56 | 0.18 | 0.10 | -0.05 | 3/13/2026 | 3/13/2026 3:59:52 PM EST |
| 39.00 | 0.10 | 0.25 | 0.18 | 0.14 | -0.01 | -6.67% | 0.00 | 3 | 4 | 0.60 | 0.12 | 0.07 | -0.04 | 3/13/2026 | 3/13/2026 3:59:52 PM EST |
| 40.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.99 | 0.05 | 0.04 | -0.02 | 3/13/2026 3:59:52 PM EST | |||
| 41.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 1.18 | 0.02 | 0.02 | -0.01 | 3/13/2026 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.00 | 0.00 | 0.80 | 0.40 | % | 0.02 | 0 | 0 | 4.38 | 0.00 | 0.00 | 0.00 | 3/13/2026 3:59:52 PM EST | |||
| 18.00 | 0.00 | 0.80 | 0.40 | % | 0.02 | 0 | 0 | 4.10 | 0.00 | 0.00 | 0.00 | 3/13/2026 3:59:52 PM EST | |||
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.76 | 0.00 | 0.00 | 0.00 | 3/13/2026 3:59:52 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.50 | 0.00 | 0.00 | 0.00 | 3/13/2026 3:59:52 PM EST | |||
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.26 | 0.00 | 0.00 | 0.00 | 3/13/2026 3:59:52 PM EST | |||
| 22.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 9 | 2.54 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/13/2026 3:59:52 PM EST |
| 23.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 25 | 2.27 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 3/13/2026 3:59:52 PM EST |
| 24.00 | 0.00 | 0.60 | 0.30 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1,120 | 2.42 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 3/13/2026 3:59:52 PM EST |
| 25.00 | 0.00 | 0.25 | 0.13 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 1,123 | 1.75 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/13/2026 3:59:52 PM EST |
| 26.00 | 0.00 | 0.25 | 0.13 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 177 | 1.59 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/13/2026 3:59:52 PM EST |
| 27.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 4,093 | 1.17 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/13/2026 3:59:52 PM EST |
| 28.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 4 | 822 | 1.04 | 0.00 | 0.01 | 0.00 | 3/13/2026 | 3/13/2026 3:59:52 PM EST |
| 29.00 | 0.00 | 0.35 | 0.18 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 476 | 1.25 | -0.01 | 0.01 | 0.00 | 3/11/2026 | 3/13/2026 3:59:52 PM EST |
| 30.00 | 0.05 | 0.20 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,943 | 0.80 | -0.04 | 0.03 | -0.02 | 3/11/2026 | 3/13/2026 3:59:52 PM EST |
| 31.00 | 0.00 | 0.30 | 0.15 | 0.10 | -0.10 | -50.00% | 0.00 | 10 | 275 | 0.88 | -0.06 | 0.04 | -0.02 | 3/13/2026 | 3/13/2026 3:59:52 PM EST |
| 32.00 | 0.00 | 0.20 | 0.10 | 0.15 | -0.06 | -28.58% | 0.00 | 51 | 931 | 0.64 | -0.11 | 0.06 | -0.04 | 3/13/2026 | 3/13/2026 3:59:52 PM EST |
| 33.00 | 0.10 | 0.50 | 0.30 | 0.40 | -0.10 | -20.00% | 0.01 | 5 | 83 | 0.55 | -0.18 | 0.10 | -0.05 | 3/13/2026 | 3/13/2026 3:59:52 PM EST |
| 34.00 | 0.30 | 0.50 | 0.40 | 0.30 | -0.45 | -60.00% | 0.01 | 22 | 115 | 0.47 | -0.29 | 0.14 | -0.06 | 3/13/2026 | 3/13/2026 3:59:52 PM EST |
| 35.00 | 0.60 | 0.85 | 0.73 | 0.73 | -0.51 | -41.13% | 0.02 | 2 | 150 | 0.44 | -0.44 | 0.17 | -0.06 | 3/13/2026 | 3/13/2026 3:59:52 PM EST |
| 36.00 | 1.20 | 1.40 | 1.30 | 1.20 | % | 0.04 | 11 | 0 | 0.44 | -0.61 | 0.17 | -0.06 | 3/13/2026 | 3/13/2026 3:59:52 PM EST | |
| 37.00 | 1.65 | 3.20 | 2.43 | % | 0.07 | 0 | 0 | 1.13 | -0.73 | 0.13 | -0.06 | 3/13/2026 3:59:52 PM EST | |||
| 38.00 | 2.10 | 4.40 | 3.25 | % | 0.09 | 0 | 0 | 1.41 | -0.82 | 0.10 | -0.05 | 3/13/2026 3:59:52 PM EST | |||
| 39.00 | 2.80 | 5.30 | 4.05 | % | 0.10 | 0 | 0 | 1.52 | -0.88 | 0.07 | -0.04 | 3/13/2026 3:59:52 PM EST | |||
| 40.00 | 3.30 | 6.60 | 4.95 | % | 0.12 | 0 | 0 | 1.84 | -0.95 | 0.04 | -0.02 | 3/13/2026 3:59:52 PM EST | |||
| 41.00 | 4.20 | 7.50 | 5.85 | % | 0.14 | 0 | 0 | 1.92 | -0.98 | 0.02 | -0.01 | 3/13/2026 3:59:52 PM EST |