Options Chain for EQUINOR ASA SPONSORED ADR (EQNR) - $40.51 as of 3/20/2026 1:12:25 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 25.00 | 27.20 | 26.10 | 13.30 | 0.00 | 0.00% | 1.74 | 0 | 2 | 2.52 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 3/20/2026 12:59:09 PM EST |
| 16.00 | 24.00 | 26.00 | 25.00 | % | 1.56 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 3/20/2026 12:59:09 PM EST | |||
| 17.00 | 23.00 | 25.00 | 24.00 | % | 1.41 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 3/20/2026 12:59:09 PM EST | |||
| 18.00 | 22.00 | 24.00 | 23.00 | 6.90 | 0.00 | 0.00% | 1.28 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 10/23/2025 | 3/20/2026 12:59:09 PM EST |
| 19.00 | 21.00 | 23.00 | 22.00 | % | 1.16 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 3/20/2026 12:59:09 PM EST | |||
| 20.00 | 20.30 | 22.00 | 21.15 | 9.10 | 0.00 | 0.00% | 1.06 | 0 | 10 | 1.68 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 3/20/2026 12:59:09 PM EST |
| 21.00 | 19.30 | 21.00 | 20.15 | 7.80 | 0.00 | 0.00% | 0.96 | 0 | 1 | 1.58 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 3/20/2026 12:59:09 PM EST |
| 22.00 | 18.30 | 20.20 | 19.25 | 9.60 | 0.00 | 0.00% | 0.88 | 0 | 15 | 1.49 | 1.00 | 0.00 | 0.00 | 3/2/2026 | 3/20/2026 12:59:09 PM EST |
| 23.00 | 17.30 | 19.00 | 18.15 | 17.90 | 0.00 | 0.00% | 0.79 | 0 | 42 | 1.40 | 1.00 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 12:59:09 PM EST |
| 24.00 | 16.30 | 18.10 | 17.20 | 18.02 | 0.00 | 0.00% | 0.72 | 0 | 1,025 | 1.21 | 1.00 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 12:59:09 PM EST |
| 25.00 | 16.50 | 17.00 | 16.75 | 16.51 | +0.07 | +0.43% | 0.67 | 1 | 688 | 1.13 | 1.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 12:59:09 PM EST |
| 26.00 | 15.50 | 16.00 | 15.75 | 15.65 | +1.55 | +11.00% | 0.61 | 23 | 1,195 | 1.05 | 1.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 12:59:09 PM EST |
| 27.00 | 14.70 | 15.00 | 14.85 | 14.20 | 0.00 | 0.00% | 0.55 | 0 | 3,222 | 1.21 | 0.99 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 12:59:09 PM EST |
| 28.00 | 13.50 | 14.10 | 13.80 | 13.10 | 0.00 | 0.00% | 0.49 | 0 | 1,886 | 1.06 | 0.99 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 12:59:09 PM EST |
| 29.00 | 11.40 | 13.20 | 12.30 | 12.60 | +0.50 | +4.14% | 0.42 | 1 | 423 | 0.92 | 0.98 | 0.01 | -0.01 | 3/20/2026 | 3/20/2026 12:59:09 PM EST |
| 30.00 | 11.20 | 12.10 | 11.65 | 11.53 | +0.83 | +7.76% | 0.39 | 11 | 262 | 0.85 | 0.97 | 0.01 | -0.01 | 3/20/2026 | 3/20/2026 12:59:09 PM EST |
| 31.00 | 10.20 | 11.10 | 10.65 | 10.05 | 0.00 | 0.00% | 0.34 | 0 | 114 | 0.78 | 0.96 | 0.01 | -0.01 | 3/19/2026 | 3/20/2026 12:59:09 PM EST |
| 32.00 | 9.60 | 10.20 | 9.90 | 9.15 | +0.44 | +5.06% | 0.31 | 6 | 191 | 0.82 | 0.94 | 0.02 | -0.01 | 3/20/2026 | 3/20/2026 12:59:09 PM EST |
| 33.00 | 8.70 | 9.20 | 8.95 | 8.79 | +0.67 | +8.26% | 0.27 | 16 | 392 | 0.79 | 0.92 | 0.02 | -0.02 | 3/20/2026 | 3/20/2026 12:59:09 PM EST |
| 34.00 | 7.90 | 8.30 | 8.10 | 8.04 | +1.49 | +22.75% | 0.24 | 33 | 1,756 | 0.68 | 0.90 | 0.02 | -0.02 | 3/20/2026 | 3/20/2026 12:59:09 PM EST |
| 35.00 | 6.90 | 7.40 | 7.15 | 7.10 | +1.45 | +25.67% | 0.20 | 23 | 502 | 0.55 | 0.87 | 0.03 | -0.03 | 3/20/2026 | 3/20/2026 12:59:09 PM EST |
| 36.00 | 5.90 | 6.60 | 6.25 | 5.65 | +0.70 | +14.15% | 0.17 | 2 | 418 | 0.56 | 0.83 | 0.04 | -0.03 | 3/20/2026 | 3/20/2026 12:59:09 PM EST |
| 37.00 | 4.90 | 5.70 | 5.30 | 5.20 | +0.91 | +21.22% | 0.14 | 9 | 436 | 0.51 | 0.79 | 0.04 | -0.03 | 3/20/2026 | 3/20/2026 12:59:09 PM EST |
| 38.00 | 4.40 | 5.00 | 4.70 | 4.40 | +0.50 | +12.83% | 0.12 | 4 | 611 | 0.55 | 0.74 | 0.05 | -0.04 | 3/20/2026 | 3/20/2026 12:59:09 PM EST |
| 39.00 | 3.70 | 4.30 | 4.00 | 4.05 | +1.05 | +35.00% | 0.10 | 23 | 1,940 | 0.56 | 0.69 | 0.05 | -0.04 | 3/20/2026 | 3/20/2026 12:59:09 PM EST |
| 40.00 | 3.30 | 3.60 | 3.45 | 3.50 | +0.80 | +29.63% | 0.09 | 283 | 1,868 | 0.54 | 0.63 | 0.06 | -0.04 | 3/20/2026 | 3/20/2026 12:59:09 PM EST |
| 41.00 | 2.80 | 3.00 | 2.90 | 2.74 | +0.62 | +29.25% | 0.07 | 260 | 2,602 | 0.55 | 0.57 | 0.06 | -0.04 | 3/20/2026 | 3/20/2026 12:59:09 PM EST |
| 42.00 | 2.30 | 2.50 | 2.40 | 2.32 | +0.58 | +33.34% | 0.06 | 527 | 1,313 | 0.55 | 0.51 | 0.06 | -0.04 | 3/20/2026 | 3/20/2026 12:59:09 PM EST |
| 43.00 | 1.90 | 2.10 | 2.00 | 2.00 | +0.68 | +51.52% | 0.05 | 155 | 794 | 0.56 | 0.44 | 0.06 | -0.04 | 3/20/2026 | 3/20/2026 12:59:09 PM EST |
| 44.00 | 1.65 | 1.70 | 1.68 | 1.65 | +0.55 | +50.00% | 0.04 | 3,340 | 505 | 0.55 | 0.38 | 0.06 | -0.04 | 3/20/2026 | 3/20/2026 12:59:09 PM EST |
| 45.00 | 1.35 | 1.45 | 1.40 | 1.38 | +0.48 | +53.34% | 0.03 | 805 | 3,723 | 0.55 | 0.33 | 0.06 | -0.04 | 3/20/2026 | 3/20/2026 12:59:09 PM EST |
| 46.00 | 1.05 | 1.20 | 1.13 | 1.05 | % | 0.02 | 170 | 0 | 0.57 | 0.28 | 0.05 | -0.04 | 3/20/2026 | 3/20/2026 12:59:09 PM EST | |
| 47.00 | 0.85 | 1.00 | 0.93 | 0.85 | % | 0.02 | 50 | 0 | 0.56 | 0.24 | 0.05 | -0.04 | 3/20/2026 | 3/20/2026 12:59:09 PM EST | |
| 48.00 | 0.70 | 0.85 | 0.78 | 0.72 | % | 0.02 | 23 | 0 | 0.57 | 0.20 | 0.04 | -0.03 | 3/20/2026 | 3/20/2026 12:59:09 PM EST | |
| 50.00 | 0.40 | 0.65 | 0.53 | 0.45 | % | 0.01 | 10 | 0 | 0.57 | 0.15 | 0.03 | -0.03 | 3/20/2026 | 3/20/2026 12:59:09 PM EST | |
| 55.00 | 0.15 | 0.40 | 0.28 | 0.28 | % | 0.01 | 1 | 0 | 0.65 | 0.07 | 0.02 | -0.02 | 3/20/2026 | 3/20/2026 12:59:09 PM EST | |
| 60.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 1.08 | 0.01 | 0.01 | 0.00 | 3/20/2026 12:59:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.35 | 0.18 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.30 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 3/20/2026 12:59:09 PM EST |
| 16.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 3/20/2026 12:59:09 PM EST | |||
| 17.00 | 0.00 | 0.35 | 0.18 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.04 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 3/20/2026 12:59:09 PM EST |
| 18.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.92 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 3/20/2026 12:59:09 PM EST |
| 19.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 59 | 1.76 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/20/2026 12:59:09 PM EST |
| 20.00 | 0.00 | 1.10 | 0.55 | 0.06 | 0.00 | 0.00% | 0.03 | 0 | 439 | 2.30 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/20/2026 12:59:09 PM EST |
| 21.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 741 | 1.56 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/20/2026 12:59:09 PM EST |
| 22.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2,555 | 1.47 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/20/2026 12:59:09 PM EST |
| 23.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 566 | 1.12 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 12:59:09 PM EST |
| 24.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 606 | 1.05 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/20/2026 12:59:09 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 517 | 0.98 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/20/2026 12:59:09 PM EST |
| 26.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 338 | 0.92 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 12:59:09 PM EST |
| 27.00 | 0.00 | 0.35 | 0.18 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 3,256 | 1.10 | -0.01 | 0.00 | 0.00 | 3/16/2026 | 3/20/2026 12:59:09 PM EST |
| 28.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 143 | 0.85 | -0.01 | 0.00 | 0.00 | 3/17/2026 | 3/20/2026 12:59:09 PM EST |
| 29.00 | 0.00 | 0.15 | 0.08 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 131 | 0.79 | -0.02 | 0.01 | -0.01 | 3/17/2026 | 3/20/2026 12:59:09 PM EST |
| 30.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 205 | 0.77 | -0.03 | 0.01 | -0.01 | 3/17/2026 | 3/20/2026 12:59:09 PM EST |
| 31.00 | 0.00 | 0.35 | 0.18 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 138 | 0.81 | -0.04 | 0.01 | -0.01 | 3/18/2026 | 3/20/2026 12:59:09 PM EST |
| 32.00 | 0.10 | 0.30 | 0.20 | 0.15 | -0.03 | -16.67% | 0.01 | 604 | 630 | 0.66 | -0.06 | 0.02 | -0.01 | 3/20/2026 | 3/20/2026 12:59:09 PM EST |
| 33.00 | 0.15 | 0.35 | 0.25 | 0.20 | -0.09 | -31.04% | 0.01 | 800 | 469 | 0.61 | -0.08 | 0.02 | -0.02 | 3/20/2026 | 3/20/2026 12:59:09 PM EST |
| 34.00 | 0.30 | 0.40 | 0.35 | 0.40 | -0.05 | -11.12% | 0.01 | 600 | 260 | 0.61 | -0.10 | 0.02 | -0.02 | 3/20/2026 | 3/20/2026 12:59:09 PM EST |
| 35.00 | 0.45 | 0.50 | 0.48 | 0.45 | -0.05 | -10.00% | 0.01 | 826 | 2,293 | 0.60 | -0.13 | 0.03 | -0.03 | 3/20/2026 | 3/20/2026 12:59:09 PM EST |
| 36.00 | 0.55 | 0.65 | 0.60 | 0.60 | -0.12 | -16.67% | 0.02 | 930 | 375 | 0.57 | -0.17 | 0.04 | -0.03 | 3/20/2026 | 3/20/2026 12:59:09 PM EST |
| 37.00 | 0.70 | 0.85 | 0.78 | 0.80 | -0.70 | -46.67% | 0.02 | 908 | 421 | 0.56 | -0.21 | 0.04 | -0.03 | 3/20/2026 | 3/20/2026 12:59:09 PM EST |
| 38.00 | 0.95 | 1.10 | 1.03 | 1.00 | -0.24 | -19.36% | 0.03 | 81 | 310 | 0.54 | -0.26 | 0.05 | -0.04 | 3/20/2026 | 3/20/2026 12:59:09 PM EST |
| 39.00 | 1.20 | 1.50 | 1.35 | 1.35 | -0.29 | -17.69% | 0.03 | 3 | 278 | 0.55 | -0.31 | 0.05 | -0.04 | 3/20/2026 | 3/20/2026 12:59:09 PM EST |
| 40.00 | 1.55 | 1.80 | 1.68 | 1.70 | -0.45 | -20.93% | 0.04 | 270 | 341 | 0.53 | -0.37 | 0.06 | -0.04 | 3/20/2026 | 3/20/2026 12:59:09 PM EST |
| 41.00 | 2.05 | 2.15 | 2.10 | 2.10 | -0.42 | -16.67% | 0.05 | 916 | 434 | 0.53 | -0.43 | 0.06 | -0.04 | 3/20/2026 | 3/20/2026 12:59:09 PM EST |
| 42.00 | 2.50 | 2.80 | 2.65 | 2.63 | -0.67 | -20.31% | 0.06 | 8 | 57 | 0.52 | -0.49 | 0.06 | -0.04 | 3/20/2026 | 3/20/2026 12:59:09 PM EST |
| 43.00 | 3.10 | 3.40 | 3.25 | 4.00 | 0.00 | 0.00% | 0.08 | 0 | 50 | 0.54 | -0.56 | 0.06 | -0.04 | 3/19/2026 | 3/20/2026 12:59:09 PM EST |
| 44.00 | 3.70 | 4.10 | 3.90 | 3.81 | -0.09 | -2.31% | 0.09 | 11 | 19 | 0.53 | -0.62 | 0.06 | -0.04 | 3/20/2026 | 3/20/2026 12:59:09 PM EST |
| 45.00 | 4.40 | 4.80 | 4.60 | 4.50 | 0.00 | 0.00% | 0.10 | 0 | 11 | 0.53 | -0.67 | 0.06 | -0.04 | 3/19/2026 | 3/20/2026 12:59:09 PM EST |
| 46.00 | 5.20 | 5.60 | 5.40 | % | 0.12 | 0 | 0 | 0.54 | -0.72 | 0.05 | -0.04 | 3/20/2026 12:59:09 PM EST | |||
| 47.00 | 5.20 | 7.60 | 6.40 | % | 0.14 | 0 | 0 | 0.92 | -0.76 | 0.05 | -0.04 | 3/20/2026 12:59:09 PM EST | |||
| 48.00 | 5.90 | 8.50 | 7.20 | % | 0.15 | 0 | 0 | 1.09 | -0.80 | 0.04 | -0.03 | 3/20/2026 12:59:09 PM EST | |||
| 50.00 | 7.40 | 10.30 | 8.85 | % | 0.18 | 0 | 0 | 1.14 | -0.85 | 0.03 | -0.03 | 3/20/2026 12:59:09 PM EST | |||
| 55.00 | 12.30 | 15.00 | 13.65 | % | 0.25 | 0 | 0 | 1.32 | -0.93 | 0.02 | -0.02 | 3/20/2026 12:59:09 PM EST | |||
| 60.00 | 17.10 | 20.40 | 18.75 | % | 0.31 | 0 | 0 | 1.52 | -0.99 | 0.01 | 0.00 | 3/20/2026 12:59:09 PM EST |