Options Chain for EQUINOR ASA SPONSORED ADR (EQNR) - $42.86 as of 8/23/2026 8:54:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 19.00 | 22.00 | 25.80 | 23.90 | 20.90 | 0.00 | 0.00% | 1.26 | 0 | 10 | 2.10 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/21/2026 4:00:11 PM EST |
| 20.00 | 21.60 | 24.80 | 23.20 | 12.55 | 0.00 | 0.00% | 1.16 | 0 | 1 | 1.99 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 8/21/2026 4:00:11 PM EST |
| 21.00 | 20.60 | 23.80 | 22.20 | % | 1.06 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 8/21/2026 4:00:11 PM EST | |||
| 22.00 | 19.00 | 22.90 | 20.95 | % | 0.95 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 8/21/2026 4:00:11 PM EST | |||
| 23.00 | 18.10 | 21.90 | 20.00 | % | 0.87 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 8/21/2026 4:00:11 PM EST | |||
| 24.00 | 17.60 | 20.90 | 19.25 | 15.18 | 0.00 | 0.00% | 0.80 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 8/21/2026 4:00:11 PM EST |
| 25.00 | 16.60 | 19.90 | 18.25 | 11.00 | 0.00 | 0.00% | 0.73 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 8/21/2026 4:00:11 PM EST |
| 26.00 | 15.00 | 18.90 | 16.95 | % | 0.65 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 8/21/2026 4:00:11 PM EST | |||
| 27.00 | 14.00 | 17.90 | 15.95 | 7.63 | 0.00 | 0.00% | 0.59 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 8/21/2026 4:00:11 PM EST |
| 28.00 | 13.10 | 16.90 | 15.00 | 13.10 | 0.00 | 0.00% | 0.54 | 0 | 5 | 1.30 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/21/2026 4:00:11 PM EST |
| 29.00 | 12.60 | 15.90 | 14.25 | 13.70 | 0.00 | 0.00% | 0.49 | 0 | 2 | 1.22 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/21/2026 4:00:11 PM EST |
| 30.00 | 12.70 | 13.30 | 13.00 | 13.00 | 0.00 | 0.00% | 0.43 | 0 | 9 | 0.64 | 0.99 | 0.00 | 0.00 | 8/20/2026 | 8/21/2026 4:00:11 PM EST |
| 31.00 | 11.40 | 12.90 | 12.15 | 10.10 | 0.00 | 0.00% | 0.39 | 0 | 5 | 0.81 | 0.99 | 0.01 | -0.01 | 8/12/2026 | 8/21/2026 4:00:11 PM EST |
| 32.00 | 10.10 | 11.90 | 11.00 | 8.99 | 0.00 | 0.00% | 0.34 | 0 | 172 | 0.75 | 0.98 | 0.01 | -0.01 | 8/12/2026 | 8/21/2026 4:00:11 PM EST |
| 33.00 | 9.40 | 10.60 | 10.00 | 9.20 | 0.00 | 0.00% | 0.30 | 0 | 76 | 0.60 | 0.96 | 0.01 | -0.01 | 8/18/2026 | 8/21/2026 4:00:11 PM EST |
| 34.00 | 8.90 | 9.60 | 9.25 | 9.20 | 0.00 | 0.00% | 0.27 | 0 | 365 | 0.55 | 0.95 | 0.02 | -0.01 | 8/20/2026 | 8/21/2026 4:00:11 PM EST |
| 35.00 | 8.00 | 8.40 | 8.20 | 7.40 | 0.00 | 0.00% | 0.23 | 0 | 745 | 0.44 | 0.92 | 0.02 | -0.01 | 8/18/2026 | 8/21/2026 4:00:11 PM EST |
| 36.00 | 7.10 | 7.60 | 7.35 | 7.50 | 0.00 | 0.00% | 0.20 | 0 | 514 | 0.34 | 0.90 | 0.03 | -0.01 | 8/20/2026 | 8/21/2026 4:00:11 PM EST |
| 37.00 | 6.00 | 7.30 | 6.65 | 6.18 | 0.00 | 0.00% | 0.18 | 0 | 4,097 | 0.56 | 0.86 | 0.03 | -0.02 | 8/19/2026 | 8/21/2026 4:00:11 PM EST |
| 38.00 | 5.20 | 6.10 | 5.65 | 3.90 | 0.00 | 0.00% | 0.15 | 0 | 1,191 | 0.34 | 0.82 | 0.04 | -0.02 | 8/12/2026 | 8/21/2026 4:00:11 PM EST |
| 39.00 | 4.60 | 5.30 | 4.95 | 4.40 | 0.00 | 0.00% | 0.13 | 0 | 657 | 0.37 | 0.78 | 0.05 | -0.02 | 8/18/2026 | 8/21/2026 4:00:11 PM EST |
| 40.00 | 4.00 | 4.50 | 4.25 | 4.20 | -0.20 | -4.55% | 0.11 | 15 | 1,181 | 0.37 | 0.72 | 0.05 | -0.02 | 8/21/2026 | 8/21/2026 4:00:11 PM EST |
| 41.00 | 3.30 | 3.90 | 3.60 | 3.60 | 0.00 | 0.00% | 0.09 | 0 | 755 | 0.37 | 0.67 | 0.06 | -0.02 | 8/20/2026 | 8/21/2026 4:00:11 PM EST |
| 42.00 | 2.80 | 3.10 | 2.95 | 2.92 | 0.00 | 0.00% | 0.07 | 0 | 828 | 0.36 | 0.60 | 0.07 | -0.02 | 8/20/2026 | 8/21/2026 4:00:11 PM EST |
| 43.00 | 2.30 | 2.50 | 2.40 | 2.39 | -0.01 | -0.42% | 0.06 | 7 | 1,398 | 0.35 | 0.54 | 0.07 | -0.02 | 8/21/2026 | 8/21/2026 4:00:11 PM EST |
| 44.00 | 1.80 | 2.05 | 1.93 | 2.02 | -0.03 | -1.47% | 0.04 | 20 | 368 | 0.35 | 0.47 | 0.07 | -0.02 | 8/21/2026 | 8/21/2026 4:00:11 PM EST |
| 45.00 | 1.45 | 1.90 | 1.68 | 1.53 | -0.02 | -1.29% | 0.04 | 8 | 3,508 | 0.36 | 0.40 | 0.07 | -0.02 | 8/21/2026 | 8/21/2026 4:00:11 PM EST |
| 46.00 | 1.15 | 1.35 | 1.25 | 1.30 | -0.01 | -0.77% | 0.03 | 9 | 172 | 0.35 | 0.34 | 0.06 | -0.02 | 8/21/2026 | 8/21/2026 4:00:11 PM EST |
| 47.00 | 0.90 | 1.20 | 1.05 | 1.02 | +0.02 | +2.00% | 0.02 | 2 | 729 | 0.36 | 0.29 | 0.06 | -0.02 | 8/21/2026 | 8/21/2026 4:00:11 PM EST |
| 48.00 | 0.70 | 1.15 | 0.93 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 234 | 0.38 | 0.24 | 0.05 | -0.02 | 8/12/2026 | 8/21/2026 4:00:11 PM EST |
| 49.00 | 0.55 | 0.70 | 0.63 | 0.65 | 0.00 | 0.00% | 0.01 | 36 | 1,525 | 0.36 | 0.20 | 0.05 | -0.02 | 8/21/2026 | 8/21/2026 4:00:11 PM EST |
| 50.00 | 0.40 | 0.60 | 0.50 | 0.60 | +0.05 | +9.10% | 0.01 | 414 | 955 | 0.36 | 0.17 | 0.04 | -0.01 | 8/21/2026 | 8/21/2026 4:00:11 PM EST |
| 55.00 | 0.10 | 0.35 | 0.23 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 464 | 0.40 | 0.06 | 0.02 | -0.01 | 8/6/2026 | 8/21/2026 4:00:11 PM EST |
| 60.00 | 0.00 | 0.25 | 0.13 | 0.11 | +0.01 | +10.00% | 0.00 | 15 | 467 | 0.53 | 0.01 | 0.01 | 0.00 | 8/21/2026 | 8/21/2026 4:00:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 19.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/21/2026 4:00:11 PM EST |
| 20.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.25 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 8/21/2026 4:00:11 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.42 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/21/2026 4:00:11 PM EST |
| 22.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.88 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/21/2026 4:00:11 PM EST |
| 23.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.05 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/21/2026 4:00:11 PM EST |
| 24.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.20 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/21/2026 4:00:11 PM EST |
| 25.00 | 0.00 | 0.35 | 0.18 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 203 | 0.93 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 8/21/2026 4:00:11 PM EST |
| 26.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 60 | 0.87 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 8/21/2026 4:00:11 PM EST |
| 27.00 | 0.00 | 0.35 | 0.18 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 858 | 0.82 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/21/2026 4:00:11 PM EST |
| 28.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,059 | 0.77 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/21/2026 4:00:11 PM EST |
| 29.00 | 0.00 | 0.35 | 0.18 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 243 | 0.72 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 8/21/2026 4:00:11 PM EST |
| 30.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 361 | 0.59 | -0.01 | 0.00 | 0.00 | 8/17/2026 | 8/21/2026 4:00:11 PM EST |
| 31.00 | 0.00 | 0.35 | 0.18 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 336 | 0.62 | -0.01 | 0.01 | -0.01 | 8/20/2026 | 8/21/2026 4:00:11 PM EST |
| 32.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 978 | 0.50 | -0.02 | 0.01 | -0.01 | 8/18/2026 | 8/21/2026 4:00:11 PM EST |
| 33.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 395 | 0.48 | -0.04 | 0.01 | -0.01 | 8/17/2026 | 8/21/2026 4:00:11 PM EST |
| 34.00 | 0.00 | 0.50 | 0.25 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 1,350 | 0.53 | -0.05 | 0.02 | -0.01 | 8/20/2026 | 8/21/2026 4:00:11 PM EST |
| 35.00 | 0.15 | 0.35 | 0.25 | 0.30 | -0.07 | -18.92% | 0.01 | 1 | 680 | 0.39 | -0.08 | 0.02 | -0.01 | 8/21/2026 | 8/21/2026 4:00:11 PM EST |
| 36.00 | 0.25 | 0.45 | 0.35 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 270 | 0.39 | -0.10 | 0.03 | -0.01 | 8/19/2026 | 8/21/2026 4:00:11 PM EST |
| 37.00 | 0.35 | 0.65 | 0.50 | 0.45 | -0.08 | -15.10% | 0.01 | 2 | 456 | 0.39 | -0.14 | 0.03 | -0.02 | 8/21/2026 | 8/21/2026 4:00:11 PM EST |
| 38.00 | 0.60 | 0.75 | 0.68 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 678 | 0.38 | -0.18 | 0.04 | -0.02 | 8/19/2026 | 8/21/2026 4:00:11 PM EST |
| 39.00 | 0.75 | 1.15 | 0.95 | 1.20 | 0.00 | 0.00% | 0.02 | 0 | 251 | 0.39 | -0.22 | 0.05 | -0.02 | 8/18/2026 | 8/21/2026 4:00:11 PM EST |
| 40.00 | 1.10 | 1.20 | 1.15 | 1.20 | 0.00 | 0.00% | 0.03 | 2 | 646 | 0.37 | -0.28 | 0.05 | -0.02 | 8/21/2026 | 8/21/2026 4:00:11 PM EST |
| 41.00 | 1.35 | 1.55 | 1.45 | 1.57 | 0.00 | 0.00% | 0.04 | 0 | 383 | 0.36 | -0.33 | 0.06 | -0.02 | 8/20/2026 | 8/21/2026 4:00:11 PM EST |
| 42.00 | 1.50 | 1.95 | 1.73 | 1.94 | 0.00 | 0.00% | 0.04 | 0 | 327 | 0.34 | -0.40 | 0.07 | -0.02 | 8/20/2026 | 8/21/2026 4:00:11 PM EST |
| 43.00 | 2.25 | 2.45 | 2.35 | 5.24 | 0.00 | 0.00% | 0.05 | 0 | 44 | 0.36 | -0.46 | 0.07 | -0.02 | 8/5/2026 | 8/21/2026 4:00:11 PM EST |
| 44.00 | 2.80 | 3.10 | 2.95 | 3.30 | 0.00 | 0.00% | 0.07 | 0 | 51 | 0.36 | -0.53 | 0.07 | -0.02 | 8/19/2026 | 8/21/2026 4:00:11 PM EST |
| 45.00 | 3.40 | 3.70 | 3.55 | 4.50 | 0.00 | 0.00% | 0.08 | 0 | 155 | 0.36 | -0.60 | 0.07 | -0.02 | 8/17/2026 | 8/21/2026 4:00:11 PM EST |
| 46.00 | 4.10 | 4.50 | 4.30 | 7.40 | 0.00 | 0.00% | 0.09 | 0 | 12 | 0.37 | -0.66 | 0.06 | -0.02 | 5/5/2026 | 8/21/2026 4:00:11 PM EST |
| 47.00 | 4.10 | 5.30 | 4.70 | 8.40 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.42 | -0.71 | 0.06 | -0.02 | 3/30/2026 | 8/21/2026 4:00:11 PM EST |
| 48.00 | 5.40 | 6.10 | 5.75 | % | 0.12 | 0 | 0 | 0.36 | -0.76 | 0.05 | -0.02 | 8/21/2026 4:00:11 PM EST | |||
| 49.00 | 6.20 | 6.90 | 6.55 | % | 0.13 | 0 | 0 | 0.34 | -0.80 | 0.05 | -0.02 | 8/21/2026 4:00:11 PM EST | |||
| 50.00 | 7.10 | 7.80 | 7.45 | 11.90 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.44 | -0.83 | 0.04 | -0.01 | 4/1/2026 | 8/21/2026 4:00:11 PM EST |
| 55.00 | 11.50 | 12.60 | 12.05 | % | 0.22 | 0 | 0 | 0.55 | -0.94 | 0.02 | -0.01 | 8/21/2026 4:00:11 PM EST | |||
| 60.00 | 15.90 | 19.20 | 17.55 | 19.00 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.03 | -0.99 | 0.01 | 0.00 | 7/31/2026 | 8/21/2026 4:00:11 PM EST |