Options Chain for EQUINOR ASA SPONSORED ADR (EQNR) - $26.30 as of 1/28/2026 12:30:44 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 | 8.00 | 11.50 | 9.75 | % | 0.57 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 1/28/2026 10:59:08 AM EST | |||
| 18.00 | 7.00 | 10.50 | 8.75 | % | 0.49 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 1/28/2026 10:59:08 AM EST | |||
| 19.00 | 6.50 | 9.50 | 8.00 | % | 0.42 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 1/28/2026 10:59:08 AM EST | |||
| 20.00 | 5.00 | 8.50 | 6.75 | % | 0.34 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 1/28/2026 10:59:08 AM EST | |||
| 21.00 | 3.40 | 7.20 | 5.30 | % | 0.25 | 0 | 0 | 1.17 | 1.00 | 0.01 | 0.00 | 1/28/2026 10:59:08 AM EST | |||
| 22.00 | 3.50 | 5.50 | 4.50 | 3.58 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.75 | 0.93 | 0.06 | 0.00 | 1/23/2026 | 1/28/2026 10:59:08 AM EST |
| 23.00 | 2.90 | 4.30 | 3.60 | 3.42 | 0.00 | 0.00% | 0.16 | 0 | 6 | 0.56 | 0.86 | 0.07 | -0.01 | 1/27/2026 | 1/28/2026 10:59:08 AM EST |
| 24.00 | 2.10 | 3.20 | 2.65 | 2.60 | 0.00 | 0.00% | 0.11 | 0 | 34 | 0.50 | 0.78 | 0.09 | -0.01 | 1/27/2026 | 1/28/2026 10:59:08 AM EST |
| 25.00 | 1.60 | 2.20 | 1.90 | 1.84 | +0.47 | +34.31% | 0.08 | 2 | 18 | 0.30 | 0.68 | 0.12 | -0.01 | 1/28/2026 | 1/28/2026 10:59:08 AM EST |
| 26.00 | 1.20 | 1.30 | 1.25 | 1.23 | +0.06 | +5.13% | 0.05 | 2 | 106 | 0.30 | 0.56 | 0.13 | -0.01 | 1/28/2026 | 1/28/2026 10:59:08 AM EST |
| 27.00 | 0.75 | 0.85 | 0.80 | 0.80 | +0.01 | +1.27% | 0.03 | 13 | 263 | 0.30 | 0.42 | 0.13 | -0.01 | 1/28/2026 | 1/28/2026 10:59:08 AM EST |
| 28.00 | 0.45 | 0.55 | 0.50 | 0.54 | +0.09 | +20.00% | 0.02 | 8 | 145 | 0.30 | 0.30 | 0.12 | -0.01 | 1/28/2026 | 1/28/2026 10:59:08 AM EST |
| 29.00 | 0.20 | 0.35 | 0.28 | 0.31 | +0.06 | +24.00% | 0.01 | 2 | 3 | 0.30 | 0.20 | 0.09 | -0.01 | 1/28/2026 | 1/28/2026 10:59:08 AM EST |
| 30.00 | 0.10 | 0.30 | 0.20 | 0.17 | +0.02 | +13.34% | 0.01 | 4 | 3 | 0.31 | 0.14 | 0.07 | -0.01 | 1/28/2026 | 1/28/2026 10:59:08 AM EST |
| 31.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 0.54 | 0.08 | 0.05 | 0.00 | 1/28/2026 10:59:08 AM EST | |||
| 32.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 0.58 | 0.05 | 0.03 | 0.00 | 1/28/2026 10:59:08 AM EST | |||
| 33.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 0.63 | 0.03 | 0.02 | 0.00 | 1/28/2026 10:59:08 AM 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 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 1/28/2026 10:59:08 AM EST | |||
| 18.00 | 0.00 | 0.60 | 0.30 | % | 0.02 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 1/28/2026 10:59:08 AM EST | |||
| 19.00 | 0.00 | 0.60 | 0.30 | % | 0.02 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 1/28/2026 10:59:08 AM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 1/28/2026 10:59:08 AM EST | |||
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.67 | 0.00 | 0.01 | 0.00 | 1/28/2026 10:59:08 AM EST | |||
| 22.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.42 | -0.07 | 0.06 | 0.00 | 1/26/2026 | 1/28/2026 10:59:08 AM EST |
| 23.00 | 0.15 | 0.70 | 0.43 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 24 | 0.41 | -0.14 | 0.07 | -0.01 | 1/27/2026 | 1/28/2026 10:59:08 AM EST |
| 24.00 | 0.20 | 0.50 | 0.35 | 0.56 | 0.00 | 0.00% | 0.01 | 0 | 28 | 0.29 | -0.22 | 0.09 | -0.01 | 1/26/2026 | 1/28/2026 10:59:08 AM EST |
| 25.00 | 0.50 | 0.75 | 0.63 | 1.00 | 0.00 | 0.00% | 0.03 | 0 | 956 | 0.31 | -0.32 | 0.12 | -0.01 | 1/26/2026 | 1/28/2026 10:59:08 AM EST |
| 26.00 | 1.00 | 1.15 | 1.08 | 1.10 | -0.15 | -12.00% | 0.04 | 27 | 91 | 0.30 | -0.44 | 0.13 | -0.01 | 1/28/2026 | 1/28/2026 10:59:08 AM EST |
| 27.00 | 1.55 | 1.70 | 1.63 | 1.53 | -0.22 | -12.58% | 0.06 | 2 | 83 | 0.30 | -0.58 | 0.13 | -0.01 | 1/28/2026 | 1/28/2026 10:59:08 AM EST |
| 28.00 | 2.15 | 2.55 | 2.35 | 2.19 | -0.21 | -8.75% | 0.08 | 2 | 14 | 0.30 | -0.70 | 0.12 | -0.01 | 1/28/2026 | 1/28/2026 10:59:08 AM EST |
| 29.00 | 2.50 | 3.70 | 3.10 | 3.84 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.48 | -0.80 | 0.09 | -0.01 | 1/23/2026 | 1/28/2026 10:59:08 AM EST |
| 30.00 | 3.40 | 4.60 | 4.00 | % | 0.13 | 0 | 0 | 0.52 | -0.86 | 0.07 | -0.01 | 1/28/2026 10:59:08 AM EST | |||
| 31.00 | 4.30 | 5.50 | 4.90 | % | 0.16 | 0 | 0 | 0.56 | -0.92 | 0.05 | 0.00 | 1/28/2026 10:59:08 AM EST | |||
| 32.00 | 3.90 | 6.90 | 5.40 | % | 0.17 | 0 | 0 | 0.75 | -0.95 | 0.03 | 0.00 | 1/28/2026 10:59:08 AM EST | |||
| 33.00 | 5.80 | 8.00 | 6.90 | % | 0.21 | 0 | 0 | 0.77 | -0.97 | 0.02 | 0.00 | 1/28/2026 10:59:08 AM EST |