Options Chain for EQUINOR ASA SPONSORED ADR (EQNR) - $31.25 as of 3/4/2026 12:56:13 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 | 13.30 | 15.50 | 14.40 | % | 0.85 | 0 | 0 | 2.99 | 1.00 | 0.00 | 0.00 | 3/4/2026 12:59:03 PM EST | |||
| 18.00 | 12.30 | 14.50 | 13.40 | % | 0.74 | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 3/4/2026 12:59:03 PM EST | |||
| 19.00 | 10.90 | 13.50 | 12.20 | % | 0.64 | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 3/4/2026 12:59:03 PM EST | |||
| 20.00 | 9.90 | 12.50 | 11.20 | 9.33 | 0.00 | 0.00% | 0.56 | 0 | 1 | 2.37 | 1.00 | 0.00 | 0.00 | 2/26/2026 | 3/4/2026 12:59:03 PM EST |
| 21.00 | 8.90 | 11.50 | 10.20 | 5.02 | 0.00 | 0.00% | 0.49 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 3/4/2026 12:59:03 PM EST |
| 22.00 | 7.90 | 10.60 | 9.25 | 4.07 | 0.00 | 0.00% | 0.42 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 3/4/2026 12:59:03 PM EST |
| 23.00 | 6.90 | 9.60 | 8.25 | 9.50 | 0.00 | 0.00% | 0.36 | 0 | 2 | 1.89 | 1.00 | 0.00 | 0.00 | 3/2/2026 | 3/4/2026 12:59:03 PM EST |
| 24.00 | 5.90 | 8.60 | 7.25 | 3.62 | 0.00 | 0.00% | 0.30 | 0 | 10 | 1.72 | 1.00 | 0.00 | 0.00 | 2/9/2026 | 3/4/2026 12:59:03 PM EST |
| 25.00 | 5.00 | 7.60 | 6.30 | 3.65 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.56 | 0.99 | 0.01 | 0.00 | 2/11/2026 | 3/4/2026 12:59:03 PM EST |
| 26.00 | 4.00 | 6.60 | 5.30 | 5.30 | 0.00 | 0.00% | 0.20 | 0 | 161 | 1.39 | 0.96 | 0.02 | -0.01 | 3/3/2026 | 3/4/2026 12:59:03 PM EST |
| 27.00 | 4.00 | 4.90 | 4.45 | 5.10 | 0.00 | 0.00% | 0.16 | 0 | 360 | 0.92 | 0.93 | 0.04 | -0.01 | 3/3/2026 | 3/4/2026 12:59:03 PM EST |
| 28.00 | 3.30 | 3.70 | 3.50 | 3.48 | -0.01 | -0.29% | 0.12 | 4 | 886 | 0.39 | 0.88 | 0.06 | -0.02 | 3/4/2026 | 3/4/2026 12:59:03 PM EST |
| 29.00 | 2.50 | 2.75 | 2.63 | 2.69 | +0.38 | +16.45% | 0.09 | 40 | 2,152 | 0.42 | 0.81 | 0.10 | -0.02 | 3/4/2026 | 3/4/2026 12:59:03 PM EST |
| 30.00 | 1.75 | 1.95 | 1.85 | 1.65 | -0.15 | -8.34% | 0.06 | 20 | 3,597 | 0.41 | 0.71 | 0.13 | -0.03 | 3/4/2026 | 3/4/2026 12:59:03 PM EST |
| 31.00 | 1.10 | 1.30 | 1.20 | 1.19 | -0.56 | -32.00% | 0.04 | 40 | 1,170 | 0.39 | 0.57 | 0.16 | -0.03 | 3/4/2026 | 3/4/2026 12:59:03 PM EST |
| 32.00 | 0.60 | 0.80 | 0.70 | 0.71 | +0.06 | +9.24% | 0.02 | 34 | 298 | 0.38 | 0.41 | 0.16 | -0.03 | 3/4/2026 | 3/4/2026 12:59:03 PM EST |
| 33.00 | 0.30 | 0.45 | 0.38 | 0.40 | -0.10 | -20.00% | 0.01 | 17 | 122 | 0.37 | 0.27 | 0.13 | -0.03 | 3/4/2026 | 3/4/2026 12:59:03 PM EST |
| 34.00 | 0.20 | 0.30 | 0.25 | 0.20 | -0.25 | -55.56% | 0.01 | 7 | 22 | 0.37 | 0.17 | 0.10 | -0.02 | 3/4/2026 | 3/4/2026 12:59:03 PM EST |
| 35.00 | 0.10 | 0.25 | 0.18 | 0.15 | -0.01 | -6.25% | 0.01 | 38 | 76 | 0.40 | 0.10 | 0.07 | -0.01 | 3/4/2026 | 3/4/2026 12:59:03 PM EST |
| 36.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 30 | 20 | 0.44 | 0.06 | 0.04 | -0.01 | 3/4/2026 | 3/4/2026 12:59:03 PM EST |
| 37.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.65 | 0.02 | 0.02 | 0.00 | 3/4/2026 12:59:03 PM EST | |||
| 38.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.83 | 0.01 | 0.01 | 0.00 | 3/4/2026 12:59:03 PM EST | |||
| 39.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 3/4/2026 12:59:03 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 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 3/4/2026 12:59:03 PM EST | |||
| 18.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 3/4/2026 12:59:03 PM EST | |||
| 19.00 | 0.00 | 0.60 | 0.30 | % | 0.02 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 3/4/2026 12:59:03 PM EST | |||
| 20.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 3/4/2026 12:59:03 PM EST | |||
| 21.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 3/4/2026 12:59:03 PM EST | |||
| 22.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.37 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/4/2026 12:59:03 PM EST |
| 23.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.19 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 3/4/2026 12:59:03 PM EST |
| 24.00 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1,120 | 1.11 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 3/4/2026 12:59:03 PM EST |
| 25.00 | 0.00 | 0.30 | 0.15 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 1,123 | 0.90 | -0.01 | 0.01 | 0.00 | 3/3/2026 | 3/4/2026 12:59:03 PM EST |
| 26.00 | 0.05 | 0.15 | 0.10 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 179 | 0.58 | -0.04 | 0.02 | -0.01 | 3/3/2026 | 3/4/2026 12:59:03 PM EST |
| 27.00 | 0.05 | 0.20 | 0.13 | 0.10 | -0.15 | -60.00% | 0.00 | 4,098 | 4,630 | 0.48 | -0.07 | 0.04 | -0.01 | 3/4/2026 | 3/4/2026 12:59:03 PM EST |
| 28.00 | 0.10 | 0.25 | 0.18 | 0.15 | -0.05 | -25.00% | 0.01 | 1 | 817 | 0.46 | -0.12 | 0.06 | -0.02 | 3/4/2026 | 3/4/2026 12:59:03 PM EST |
| 29.00 | 0.25 | 0.35 | 0.30 | 0.35 | 0.00 | 0.00% | 0.01 | 2,187 | 124 | 0.43 | -0.19 | 0.10 | -0.02 | 3/4/2026 | 3/4/2026 12:59:03 PM EST |
| 30.00 | 0.45 | 0.60 | 0.53 | 0.55 | +0.03 | +5.77% | 0.02 | 773 | 7,078 | 0.41 | -0.29 | 0.13 | -0.03 | 3/4/2026 | 3/4/2026 12:59:03 PM EST |
| 31.00 | 0.80 | 0.95 | 0.88 | 0.79 | 0.00 | 0.00% | 0.03 | 0 | 237 | 0.39 | -0.43 | 0.16 | -0.03 | 3/3/2026 | 3/4/2026 12:59:03 PM EST |
| 32.00 | 1.30 | 1.45 | 1.38 | 1.45 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.39 | -0.59 | 0.16 | -0.03 | 3/3/2026 | 3/4/2026 12:59:03 PM EST |
| 33.00 | 2.00 | 2.15 | 2.08 | 1.70 | 0.00 | 0.00% | 0.06 | 0 | 10 | 0.39 | -0.73 | 0.13 | -0.03 | 3/2/2026 | 3/4/2026 12:59:03 PM EST |
| 34.00 | 1.70 | 4.30 | 3.00 | 6.20 | 0.00 | 0.00% | 0.09 | 0 | 0 | 1.00 | -0.83 | 0.10 | -0.02 | 2/13/2026 | 3/4/2026 12:59:03 PM EST |
| 35.00 | 2.60 | 5.20 | 3.90 | % | 0.11 | 0 | 0 | 1.08 | -0.90 | 0.07 | -0.01 | 3/4/2026 12:59:03 PM EST | |||
| 36.00 | 3.60 | 6.00 | 4.80 | % | 0.13 | 0 | 0 | 1.15 | -0.94 | 0.04 | -0.01 | 3/4/2026 12:59:03 PM EST | |||
| 37.00 | 4.50 | 7.20 | 5.85 | % | 0.16 | 0 | 0 | 1.29 | -0.98 | 0.02 | 0.00 | 3/4/2026 12:59:03 PM EST | |||
| 38.00 | 5.90 | 8.20 | 7.05 | % | 0.19 | 0 | 0 | 1.38 | -0.99 | 0.01 | 0.00 | 3/4/2026 12:59:03 PM EST | |||
| 39.00 | 6.60 | 9.10 | 7.85 | % | 0.20 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 3/4/2026 12:59:03 PM EST |