Options Chain for EQUINOR ASA SPONSORED ADR (EQNR) - $40.51 as of 3/20/2026 3:01:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 29.00 | 11.70 | 14.10 | 12.90 | % | 0.44 | 0 | 0 | 1.08 | 0.96 | 0.01 | -0.01 | 3/20/2026 4:00:06 PM EST | |||
| 30.00 | 10.80 | 13.20 | 12.00 | % | 0.40 | 0 | 0 | 1.04 | 0.94 | 0.01 | -0.01 | 3/20/2026 4:00:06 PM EST | |||
| 31.00 | 9.70 | 12.40 | 11.05 | % | 0.36 | 0 | 0 | 1.02 | 0.92 | 0.02 | -0.01 | 3/20/2026 4:00:06 PM EST | |||
| 32.00 | 9.00 | 11.40 | 10.20 | % | 0.32 | 0 | 0 | 0.95 | 0.90 | 0.02 | -0.01 | 3/20/2026 4:00:06 PM EST | |||
| 33.00 | 8.20 | 10.60 | 9.40 | % | 0.28 | 0 | 0 | 0.92 | 0.87 | 0.02 | -0.02 | 3/20/2026 4:00:06 PM EST | |||
| 34.00 | % | 0.00 | 0 | 0 | 0.89 | 0.84 | 0.03 | -0.02 | 3/20/2026 4:00:06 PM EST | ||||||
| 35.00 | 6.50 | 8.90 | 7.70 | 7.70 | 0.00 | 0.00% | 0.22 | 0 | 10 | 0.84 | 0.81 | 0.03 | -0.02 | 3/19/2026 | 3/20/2026 4:00:06 PM EST |
| 36.00 | 6.60 | 7.20 | 6.90 | 7.20 | +1.05 | +17.08% | 0.19 | 8 | 1 | 0.57 | 0.77 | 0.03 | -0.02 | 3/20/2026 | 3/20/2026 4:00:06 PM EST |
| 37.00 | 5.00 | 7.40 | 6.20 | % | 0.17 | 0 | 0 | 0.56 | 0.73 | 0.04 | -0.03 | 3/20/2026 4:00:06 PM EST | |||
| 38.00 | 5.20 | 5.80 | 5.50 | 4.34 | 0.00 | 0.00% | 0.14 | 0 | 4 | 0.56 | 0.69 | 0.04 | -0.03 | 3/19/2026 | 3/20/2026 4:00:06 PM EST |
| 39.00 | 4.50 | 5.20 | 4.85 | % | 0.12 | 0 | 0 | 0.55 | 0.65 | 0.04 | -0.03 | 3/20/2026 4:00:06 PM EST | |||
| 40.00 | 4.00 | 4.60 | 4.30 | 4.80 | +1.30 | +37.15% | 0.11 | 16 | 6 | 0.55 | 0.61 | 0.04 | -0.03 | 3/20/2026 | 3/20/2026 4:00:06 PM EST |
| 41.00 | 3.60 | 4.10 | 3.85 | 3.70 | +0.36 | +10.78% | 0.09 | 13 | 45 | 0.56 | 0.56 | 0.04 | -0.03 | 3/20/2026 | 3/20/2026 4:00:06 PM EST |
| 42.00 | 3.20 | 3.50 | 3.35 | 3.35 | +0.40 | +13.56% | 0.08 | 28 | 96 | 0.55 | 0.52 | 0.04 | -0.03 | 3/20/2026 | 3/20/2026 4:00:06 PM EST |
| 43.00 | 2.75 | 3.20 | 2.98 | 2.95 | % | 0.07 | 7 | 0 | 0.56 | 0.48 | 0.04 | -0.03 | 3/20/2026 | 3/20/2026 4:00:06 PM EST | |
| 44.00 | 2.35 | 2.80 | 2.58 | 2.50 | +0.68 | +37.37% | 0.06 | 48 | 284 | 0.55 | 0.44 | 0.04 | -0.03 | 3/20/2026 | 3/20/2026 4:00:06 PM EST |
| 45.00 | 1.80 | 2.40 | 2.10 | 2.25 | +0.57 | +33.93% | 0.05 | 112 | 357 | 0.53 | 0.40 | 0.04 | -0.03 | 3/20/2026 | 3/20/2026 4:00:06 PM EST |
| 46.00 | 1.80 | 2.15 | 1.98 | 1.95 | % | 0.04 | 24 | 0 | 0.56 | 0.36 | 0.04 | -0.03 | 3/20/2026 | 3/20/2026 4:00:06 PM EST | |
| 47.00 | 1.45 | 1.85 | 1.65 | 1.63 | % | 0.04 | 2 | 0 | 0.55 | 0.32 | 0.04 | -0.03 | 3/20/2026 | 3/20/2026 4:00:06 PM EST | |
| 48.00 | 1.25 | 1.65 | 1.45 | 1.40 | % | 0.03 | 26 | 0 | 0.55 | 0.29 | 0.04 | -0.03 | 3/20/2026 | 3/20/2026 4:00:06 PM EST | |
| 50.00 | 0.95 | 1.25 | 1.10 | 1.15 | % | 0.02 | 49 | 0 | 0.56 | 0.23 | 0.03 | -0.02 | 3/20/2026 | 3/20/2026 4:00:06 PM EST | |
| 55.00 | 0.50 | 0.75 | 0.63 | 0.50 | % | 0.01 | 3 | 0 | 0.60 | 0.13 | 0.02 | -0.02 | 3/20/2026 | 3/20/2026 4:00:06 PM EST | |
| 60.00 | 0.15 | 0.65 | 0.40 | 0.40 | % | 0.01 | 2 | 0 | 0.63 | 0.07 | 0.01 | -0.01 | 3/20/2026 | 3/20/2026 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 29.00 | 0.00 | 0.90 | 0.45 | % | 0.02 | 0 | 0 | 0.88 | -0.04 | 0.01 | -0.01 | 3/20/2026 4:00:06 PM EST | |||
| 30.00 | 0.00 | 1.40 | 0.70 | % | 0.02 | 0 | 0 | 0.96 | -0.06 | 0.01 | -0.01 | 3/20/2026 4:00:06 PM EST | |||
| 31.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 0.77 | -0.08 | 0.02 | -0.01 | 3/20/2026 4:00:06 PM EST | |||
| 32.00 | 0.00 | 1.45 | 0.73 | 0.55 | % | 0.02 | 8 | 0 | 0.84 | -0.10 | 0.02 | -0.01 | 3/20/2026 | 3/20/2026 4:00:06 PM EST | |
| 33.00 | 0.50 | 1.85 | 1.18 | % | 0.04 | 0 | 0 | 0.70 | -0.13 | 0.02 | -0.02 | 3/20/2026 4:00:06 PM EST | |||
| 34.00 | 0.20 | 1.75 | 0.98 | 1.03 | 0.00 | 0.00% | 0.03 | 0 | 20 | 0.57 | -0.16 | 0.03 | -0.02 | 3/19/2026 | 3/20/2026 4:00:06 PM EST |
| 35.00 | 1.00 | 1.30 | 1.15 | 1.10 | 0.00 | 0.00% | 0.03 | 0 | 59 | 0.59 | -0.19 | 0.03 | -0.02 | 3/19/2026 | 3/20/2026 4:00:06 PM EST |
| 36.00 | 1.25 | 1.45 | 1.35 | 1.35 | -0.15 | -10.00% | 0.04 | 40 | 1 | 0.57 | -0.23 | 0.03 | -0.02 | 3/20/2026 | 3/20/2026 4:00:06 PM EST |
| 37.00 | 1.25 | 1.80 | 1.53 | 1.80 | +0.05 | +2.86% | 0.04 | 16 | 20 | 0.54 | -0.27 | 0.04 | -0.03 | 3/20/2026 | 3/20/2026 4:00:06 PM EST |
| 38.00 | 1.85 | 2.00 | 1.93 | 2.00 | +0.05 | +2.57% | 0.05 | 13 | 11 | 0.55 | -0.31 | 0.04 | -0.03 | 3/20/2026 | 3/20/2026 4:00:06 PM EST |
| 39.00 | 2.20 | 2.90 | 2.55 | 2.27 | % | 0.07 | 1 | 0 | 0.59 | -0.35 | 0.04 | -0.03 | 3/20/2026 | 3/20/2026 4:00:06 PM EST | |
| 40.00 | 2.60 | 2.90 | 2.75 | 2.75 | -0.39 | -12.42% | 0.07 | 314 | 43 | 0.55 | -0.39 | 0.04 | -0.03 | 3/20/2026 | 3/20/2026 4:00:06 PM EST |
| 41.00 | 3.10 | 3.40 | 3.25 | 3.20 | 0.00 | 0.00% | 0.08 | 43 | 43 | 0.55 | -0.44 | 0.04 | -0.03 | 3/20/2026 | 3/20/2026 4:00:06 PM EST |
| 42.00 | 3.60 | 3.90 | 3.75 | 3.70 | % | 0.09 | 10 | 0 | 0.54 | -0.48 | 0.04 | -0.03 | 3/20/2026 | 3/20/2026 4:00:06 PM EST | |
| 43.00 | 4.20 | 4.50 | 4.35 | % | 0.10 | 0 | 0 | 0.55 | -0.52 | 0.04 | -0.03 | 3/20/2026 4:00:06 PM EST | |||
| 44.00 | 4.80 | 5.20 | 5.00 | 5.00 | -0.43 | -7.92% | 0.11 | 13 | 23 | 0.55 | -0.56 | 0.04 | -0.03 | 3/20/2026 | 3/20/2026 4:00:06 PM EST |
| 45.00 | 5.40 | 5.90 | 5.65 | % | 0.13 | 0 | 0 | 0.55 | -0.60 | 0.04 | -0.03 | 3/20/2026 4:00:06 PM EST | |||
| 46.00 | 5.90 | 6.60 | 6.25 | % | 0.14 | 0 | 0 | 0.53 | -0.64 | 0.04 | -0.03 | 3/20/2026 4:00:06 PM EST | |||
| 47.00 | 6.00 | 8.50 | 7.25 | % | 0.15 | 0 | 0 | 0.56 | -0.68 | 0.04 | -0.03 | 3/20/2026 4:00:06 PM EST | |||
| 48.00 | 7.40 | 8.10 | 7.75 | % | 0.16 | 0 | 0 | 0.53 | -0.71 | 0.04 | -0.03 | 3/20/2026 4:00:06 PM EST | |||
| 50.00 | 8.40 | 10.90 | 9.65 | % | 0.19 | 0 | 0 | 0.51 | -0.77 | 0.03 | -0.02 | 3/20/2026 4:00:06 PM EST | |||
| 55.00 | 12.90 | 15.40 | 14.15 | % | 0.26 | 0 | 0 | 0.90 | -0.87 | 0.02 | -0.02 | 3/20/2026 4:00:06 PM EST | |||
| 60.00 | 17.60 | 20.10 | 18.85 | % | 0.31 | 0 | 0 | 0.99 | -0.93 | 0.01 | -0.01 | 3/20/2026 4:00:06 PM EST |