Options Chain for EQUINOR ASA SPONSORED ADR (EQNR) - $35.25 as of 3/16/2026 1:44:55 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 | 17.60 | 20.00 | 18.80 | % | 1.11 | 0 | 0 | 6.80 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:54 PM EST | |||
| 18.00 | 16.80 | 19.00 | 17.90 | % | 0.99 | 0 | 0 | 6.37 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:54 PM EST | |||
| 19.00 | 15.60 | 18.10 | 16.85 | % | 0.89 | 0 | 0 | 6.13 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:54 PM EST | |||
| 20.00 | 15.00 | 17.80 | 16.40 | 9.33 | 0.00 | 0.00% | 0.82 | 0 | 1 | 6.72 | 1.00 | 0.00 | 0.00 | 2/26/2026 | 3/16/2026 3:59:54 PM EST |
| 21.00 | 13.40 | 15.30 | 14.35 | 14.34 | +9.32 | +185.66% | 0.68 | 2 | 0 | 4.08 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:54 PM EST |
| 22.00 | 12.40 | 14.50 | 13.45 | 13.44 | +9.37 | +230.23% | 0.61 | 2 | 0 | 4.13 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:54 PM EST |
| 23.00 | 11.40 | 13.70 | 12.55 | 12.56 | +3.06 | +32.22% | 0.55 | 1 | 2 | 4.14 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:54 PM EST |
| 24.00 | 10.90 | 12.00 | 11.45 | 11.46 | +1.96 | +20.64% | 0.48 | 2 | 10 | 2.68 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:54 PM EST |
| 25.00 | 10.10 | 11.10 | 10.60 | 10.58 | +6.93 | +189.87% | 0.42 | 2 | 1 | 2.65 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:54 PM EST |
| 26.00 | 8.90 | 10.30 | 9.60 | 5.79 | 0.00 | 0.00% | 0.37 | 0 | 147 | 2.74 | 1.00 | 0.00 | 0.00 | 3/5/2026 | 3/16/2026 3:59:54 PM EST |
| 27.00 | 8.20 | 9.10 | 8.65 | 5.25 | 0.00 | 0.00% | 0.32 | 0 | 345 | 2.20 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/16/2026 3:59:54 PM EST |
| 28.00 | 7.50 | 7.90 | 7.70 | 7.93 | +2.93 | +58.60% | 0.28 | 7 | 870 | 1.63 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:54 PM EST |
| 29.00 | 6.20 | 7.10 | 6.65 | 6.90 | +0.60 | +9.53% | 0.23 | 1 | 1,964 | 1.76 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:54 PM EST |
| 30.00 | 5.40 | 6.10 | 5.75 | 6.00 | +0.90 | +17.65% | 0.19 | 4 | 2,749 | 1.55 | 0.99 | 0.01 | 0.00 | 3/16/2026 | 3/16/2026 3:59:54 PM EST |
| 31.00 | 4.40 | 5.10 | 4.75 | 4.60 | +0.10 | +2.23% | 0.15 | 4 | 572 | 1.34 | 0.99 | 0.02 | -0.01 | 3/16/2026 | 3/16/2026 3:59:54 PM EST |
| 32.00 | 3.60 | 4.00 | 3.80 | 3.85 | +0.35 | +10.00% | 0.12 | 7 | 673 | 1.02 | 0.97 | 0.03 | -0.02 | 3/16/2026 | 3/16/2026 3:59:54 PM EST |
| 33.00 | 2.20 | 3.30 | 2.75 | 2.54 | -0.01 | -0.40% | 0.08 | 21 | 725 | 1.10 | 0.89 | 0.08 | -0.06 | 3/16/2026 | 3/16/2026 3:59:54 PM EST |
| 34.00 | 1.75 | 2.00 | 1.88 | 2.00 | +0.60 | +42.86% | 0.06 | 30 | 1,822 | 0.48 | 0.80 | 0.13 | -0.08 | 3/16/2026 | 3/16/2026 3:59:54 PM EST |
| 35.00 | 1.05 | 1.20 | 1.13 | 1.13 | +0.03 | +2.73% | 0.03 | 32 | 1,528 | 0.50 | 0.66 | 0.20 | -0.09 | 3/16/2026 | 3/16/2026 3:59:54 PM EST |
| 36.00 | 0.50 | 0.65 | 0.58 | 0.55 | -0.06 | -9.84% | 0.02 | 47 | 153 | 0.48 | 0.43 | 0.24 | -0.08 | 3/16/2026 | 3/16/2026 3:59:54 PM EST |
| 37.00 | 0.20 | 0.30 | 0.25 | 0.25 | -0.10 | -28.58% | 0.01 | 207 | 8 | 0.48 | 0.22 | 0.19 | -0.06 | 3/16/2026 | 3/16/2026 3:59:54 PM EST |
| 38.00 | 0.05 | 0.20 | 0.13 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.51 | 0.09 | 0.10 | -0.04 | 3/13/2026 | 3/16/2026 3:59:54 PM EST |
| 39.00 | 0.00 | 0.35 | 0.18 | 0.15 | +0.01 | +7.15% | 0.00 | 10 | 7 | 0.92 | 0.03 | 0.04 | -0.01 | 3/16/2026 | 3/16/2026 3:59:54 PM EST |
| 40.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.02 | 0.01 | 0.01 | 0.00 | 3/16/2026 3:59:54 PM EST | |||
| 41.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:54 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 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 5.74 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:54 PM EST | |||
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 5.38 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:54 PM EST | |||
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 5.03 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:54 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.69 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:54 PM EST | |||
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.37 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:54 PM EST | |||
| 22.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 9 | 3.41 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/16/2026 3:59:54 PM EST |
| 23.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 25 | 3.78 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 3/16/2026 3:59:54 PM EST |
| 24.00 | 0.00 | 0.80 | 0.40 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 1,120 | 3.57 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 3/16/2026 3:59:54 PM EST |
| 25.00 | 0.00 | 0.25 | 0.13 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 1,123 | 2.37 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/16/2026 3:59:54 PM EST |
| 26.00 | 0.00 | 0.25 | 0.13 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 177 | 2.16 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 3:59:54 PM EST |
| 27.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 4,093 | 1.41 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/16/2026 3:59:54 PM EST |
| 28.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 822 | 1.25 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 3:59:54 PM EST |
| 29.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.03 | -37.50% | 0.00 | 3 | 476 | 1.37 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:54 PM EST |
| 30.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.05 | -50.00% | 0.00 | 6 | 1,943 | 1.19 | -0.01 | 0.01 | 0.00 | 3/16/2026 | 3/16/2026 3:59:54 PM EST |
| 31.00 | 0.00 | 0.20 | 0.10 | 0.08 | -0.02 | -20.00% | 0.00 | 10 | 285 | 1.10 | -0.01 | 0.02 | -0.01 | 3/16/2026 | 3/16/2026 3:59:54 PM EST |
| 32.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 981 | 1.10 | -0.03 | 0.03 | -0.02 | 3/13/2026 | 3/16/2026 3:59:54 PM EST |
| 33.00 | 0.05 | 0.25 | 0.15 | 0.05 | -0.35 | -87.50% | 0.00 | 6 | 86 | 0.63 | -0.11 | 0.08 | -0.06 | 3/16/2026 | 3/16/2026 3:59:54 PM EST |
| 34.00 | 0.10 | 0.25 | 0.18 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 134 | 0.49 | -0.20 | 0.13 | -0.08 | 3/13/2026 | 3/16/2026 3:59:54 PM EST |
| 35.00 | 0.35 | 0.50 | 0.43 | 0.40 | -0.33 | -45.21% | 0.01 | 38 | 150 | 0.48 | -0.34 | 0.20 | -0.09 | 3/16/2026 | 3/16/2026 3:59:54 PM EST |
| 36.00 | 0.80 | 1.00 | 0.90 | 0.80 | -0.40 | -33.34% | 0.03 | 4 | 11 | 0.47 | -0.57 | 0.24 | -0.08 | 3/16/2026 | 3/16/2026 3:59:54 PM EST |
| 37.00 | 1.15 | 1.80 | 1.48 | % | 0.04 | 0 | 0 | 0.68 | -0.78 | 0.19 | -0.06 | 3/16/2026 3:59:54 PM EST | |||
| 38.00 | 2.00 | 3.10 | 2.55 | % | 0.07 | 0 | 0 | 1.12 | -0.91 | 0.10 | -0.04 | 3/16/2026 3:59:54 PM EST | |||
| 39.00 | 2.10 | 4.00 | 3.05 | % | 0.08 | 0 | 0 | 1.24 | -0.97 | 0.04 | -0.01 | 3/16/2026 3:59:54 PM EST | |||
| 40.00 | 3.70 | 5.10 | 4.40 | % | 0.11 | 0 | 0 | 1.50 | -0.99 | 0.01 | 0.00 | 3/16/2026 3:59:54 PM EST | |||
| 41.00 | 4.90 | 5.80 | 5.35 | % | 0.13 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:54 PM EST |