Options Chain for EQUINOR ASA SPONSORED ADR (EQNR) - $25.55 as of 1/22/2026 7:21:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 9.70 | 12.70 | 11.20 | % | 0.80 | 0 | 0 | 2.96 | 1.00 | 0.00 | 0.00 | 1/22/2026 4:00:07 PM EST | |||
| 15.00 | 8.70 | 11.70 | 10.20 | 8.91 | 0.00 | 0.00% | 0.68 | 0 | 1 | 2.70 | 1.00 | 0.00 | 0.00 | 1/12/2026 | 1/22/2026 4:00:07 PM EST |
| 16.00 | 7.70 | 10.70 | 9.20 | % | 0.57 | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 1/22/2026 4:00:07 PM EST | |||
| 17.00 | 6.70 | 9.70 | 8.20 | % | 0.48 | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 1/22/2026 4:00:07 PM EST | |||
| 18.00 | 4.60 | 8.70 | 6.65 | % | 0.37 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 1/22/2026 4:00:07 PM EST | |||
| 19.00 | 4.40 | 7.70 | 6.05 | % | 0.32 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 1/22/2026 4:00:07 PM EST | |||
| 20.00 | 3.60 | 6.80 | 5.20 | % | 0.26 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 1/22/2026 4:00:07 PM EST | |||
| 21.00 | 3.40 | 4.70 | 4.05 | 4.40 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.00 | 1.00 | 0.02 | 0.00 | 1/16/2026 | 1/22/2026 4:00:07 PM EST |
| 22.00 | 2.65 | 3.70 | 3.18 | 3.08 | -0.06 | -1.92% | 0.14 | 3 | 83 | 0.84 | 0.93 | 0.10 | 0.00 | 1/22/2026 | 1/22/2026 4:00:07 PM EST |
| 23.00 | 1.80 | 2.25 | 2.03 | 2.28 | -0.74 | -24.51% | 0.09 | 30 | 172 | 0.35 | 0.80 | 0.14 | -0.01 | 1/22/2026 | 1/22/2026 4:00:07 PM EST |
| 24.00 | 1.10 | 1.50 | 1.30 | 1.21 | -1.05 | -46.46% | 0.05 | 43 | 267 | 0.34 | 0.64 | 0.17 | -0.01 | 1/22/2026 | 1/22/2026 4:00:07 PM EST |
| 25.00 | 0.60 | 0.75 | 0.68 | 0.75 | -0.47 | -38.53% | 0.03 | 416 | 800 | 0.31 | 0.46 | 0.17 | -0.01 | 1/22/2026 | 1/22/2026 4:00:07 PM EST |
| 26.00 | 0.30 | 0.55 | 0.43 | 0.34 | -0.31 | -47.70% | 0.02 | 56 | 2,706 | 0.33 | 0.31 | 0.15 | -0.01 | 1/22/2026 | 1/22/2026 4:00:07 PM EST |
| 27.00 | 0.10 | 0.20 | 0.15 | 0.20 | -0.14 | -41.18% | 0.01 | 4 | 1,327 | 0.28 | 0.19 | 0.11 | -0.01 | 1/22/2026 | 1/22/2026 4:00:07 PM EST |
| 28.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.45 | 0.10 | 0.07 | -0.01 | 1/21/2026 | 1/22/2026 4:00:07 PM EST |
| 29.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.55 | 0.05 | 0.04 | 0.00 | 1/21/2026 | 1/22/2026 4:00:07 PM EST |
| 30.00 | 0.00 | 0.90 | 0.45 | % | 0.02 | 0 | 0 | 0.93 | 0.02 | 0.02 | 0.00 | 1/22/2026 4:00:07 PM EST | |||
| 31.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.72 | 0.01 | 0.01 | 0.00 | 1/22/2026 4:00:07 PM EST | |||
| 32.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.01 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 1/22/2026 4:00:07 PM EST |
| 33.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 1/22/2026 4:00:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 1/22/2026 4:00:07 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 1/22/2026 4:00:07 PM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 1/22/2026 4:00:07 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 1/22/2026 4:00:07 PM EST | |||
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 1/22/2026 4:00:07 PM EST | |||
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 1/22/2026 4:00:07 PM EST | |||
| 20.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.08 | -61.54% | 0.00 | 200 | 4 | 0.50 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/22/2026 4:00:07 PM EST |
| 21.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,240 | 0.40 | 0.00 | 0.02 | 0.00 | 1/13/2026 | 1/22/2026 4:00:07 PM EST |
| 22.00 | 0.10 | 0.25 | 0.18 | 0.20 | +0.06 | +42.86% | 0.01 | 17 | 1,591 | 0.39 | -0.07 | 0.10 | 0.00 | 1/22/2026 | 1/22/2026 4:00:07 PM EST |
| 23.00 | 0.25 | 0.35 | 0.30 | 0.33 | +0.08 | +32.00% | 0.01 | 135 | 9,248 | 0.33 | -0.20 | 0.14 | -0.01 | 1/22/2026 | 1/22/2026 4:00:07 PM EST |
| 24.00 | 0.55 | 0.70 | 0.63 | 0.74 | +0.34 | +85.00% | 0.03 | 274 | 672 | 0.34 | -0.36 | 0.17 | -0.01 | 1/22/2026 | 1/22/2026 4:00:07 PM EST |
| 25.00 | 1.05 | 1.35 | 1.20 | 1.22 | +0.52 | +74.29% | 0.05 | 41 | 129 | 0.37 | -0.54 | 0.17 | -0.01 | 1/22/2026 | 1/22/2026 4:00:07 PM EST |
| 26.00 | 1.75 | 1.95 | 1.85 | 1.84 | +0.27 | +17.20% | 0.07 | 34 | 19 | 0.37 | -0.69 | 0.15 | -0.01 | 1/22/2026 | 1/22/2026 4:00:07 PM EST |
| 27.00 | 0.70 | 4.80 | 2.75 | % | 0.10 | 0 | 0 | 1.21 | -0.81 | 0.11 | -0.01 | 1/22/2026 4:00:07 PM EST | |||
| 28.00 | 1.60 | 5.70 | 3.65 | % | 0.13 | 0 | 0 | 1.29 | -0.90 | 0.07 | -0.01 | 1/22/2026 4:00:07 PM EST | |||
| 29.00 | 2.55 | 6.70 | 4.63 | % | 0.16 | 0 | 0 | 1.40 | -0.95 | 0.04 | 0.00 | 1/22/2026 4:00:07 PM EST | |||
| 30.00 | 3.50 | 7.70 | 5.60 | 5.75 | 0.00 | 0.00% | 0.19 | 0 | 3 | 1.50 | -0.98 | 0.02 | 0.00 | 1/13/2026 | 1/22/2026 4:00:07 PM EST |
| 31.00 | 4.50 | 8.70 | 6.60 | % | 0.21 | 0 | 0 | 1.59 | -0.99 | 0.01 | 0.00 | 1/22/2026 4:00:07 PM EST | |||
| 32.00 | 5.50 | 9.70 | 7.60 | % | 0.24 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 1/22/2026 4:00:07 PM EST | |||
| 33.00 | 7.10 | 9.90 | 8.50 | % | 0.26 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 1/22/2026 4:00:07 PM EST |