Options Chain for EQUINOR ASA SPONSORED ADR (EQNR) - $41.63 as of 10/8/2026 5:42:00 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 | 22.70 | 25.70 | 24.20 | 20.90 | 0.00 | 0.00% | 1.27 | 0 | 10 | 5.41 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 10/8/2026 4:00:00 PM EST |
| 20.00 | 21.70 | 24.40 | 23.05 | 23.95 | 0.00 | 0.00% | 1.15 | 0 | 1 | 4.81 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 10/8/2026 4:00:00 PM EST |
| 21.00 | 20.70 | 23.40 | 22.05 | % | 1.05 | 0 | 0 | 4.55 | 1.00 | 0.00 | 0.00 | 10/8/2026 4:00:00 PM EST | |||
| 22.00 | 19.80 | 22.80 | 21.30 | % | 0.97 | 0 | 0 | 4.70 | 1.00 | 0.00 | 0.00 | 10/8/2026 4:00:00 PM EST | |||
| 23.00 | 18.70 | 21.50 | 20.10 | % | 0.87 | 0 | 0 | 4.18 | 1.00 | 0.00 | 0.00 | 10/8/2026 4:00:00 PM EST | |||
| 24.00 | 17.80 | 20.40 | 19.10 | 15.18 | 0.00 | 0.00% | 0.80 | 0 | 0 | 3.87 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 10/8/2026 4:00:00 PM EST |
| 25.00 | 16.80 | 19.40 | 18.10 | 11.00 | 0.00 | 0.00% | 0.72 | 0 | 0 | 3.66 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 10/8/2026 4:00:00 PM EST |
| 26.00 | 15.80 | 18.40 | 17.10 | % | 0.66 | 0 | 0 | 3.45 | 1.00 | 0.00 | 0.00 | 10/8/2026 4:00:00 PM EST | |||
| 27.00 | 14.70 | 17.80 | 16.25 | 7.63 | 0.00 | 0.00% | 0.60 | 0 | 0 | 3.57 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 10/8/2026 4:00:00 PM EST |
| 28.00 | 14.20 | 15.70 | 14.95 | 13.10 | 0.00 | 0.00% | 0.53 | 0 | 5 | 2.46 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 10/8/2026 4:00:00 PM EST |
| 29.00 | 13.40 | 14.80 | 14.10 | 14.19 | +0.49 | +3.58% | 0.49 | 1 | 2 | 2.40 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:00 PM EST |
| 30.00 | 12.20 | 13.70 | 12.95 | 13.00 | 0.00 | 0.00% | 0.43 | 0 | 9 | 2.15 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 10/8/2026 4:00:00 PM EST |
| 31.00 | 10.80 | 13.30 | 12.05 | 11.60 | 0.00 | 0.00% | 0.39 | 0 | 5 | 2.47 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/8/2026 4:00:00 PM EST |
| 32.00 | 9.90 | 11.90 | 10.90 | 8.99 | 0.00 | 0.00% | 0.34 | 0 | 172 | 2.02 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 10/8/2026 4:00:00 PM EST |
| 33.00 | 9.30 | 10.70 | 10.00 | 8.40 | 0.00 | 0.00% | 0.30 | 0 | 75 | 1.72 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 10/8/2026 4:00:00 PM EST |
| 34.00 | 8.50 | 9.70 | 9.10 | 9.14 | +0.12 | +1.33% | 0.27 | 1 | 364 | 1.58 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:00 PM EST |
| 35.00 | 7.80 | 8.30 | 8.05 | 8.10 | +1.00 | +14.09% | 0.23 | 10 | 644 | 1.12 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:00 PM EST |
| 36.00 | 6.60 | 7.20 | 6.90 | 6.70 | 0.00 | 0.00% | 0.19 | 0 | 559 | 0.91 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/8/2026 4:00:00 PM EST |
| 37.00 | 5.60 | 6.40 | 6.00 | 6.10 | +1.24 | +25.52% | 0.16 | 30 | 4,087 | 0.96 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:00 PM EST |
| 38.00 | 4.60 | 5.70 | 5.15 | 4.38 | 0.00 | 0.00% | 0.14 | 0 | 1,173 | 1.03 | 1.00 | 0.01 | 0.00 | 10/5/2026 | 10/8/2026 4:00:00 PM EST |
| 39.00 | 3.70 | 4.60 | 4.15 | 4.05 | +0.35 | +9.46% | 0.11 | 1 | 655 | 0.84 | 0.96 | 0.04 | -0.01 | 10/8/2026 | 10/8/2026 4:00:00 PM EST |
| 40.00 | 2.65 | 3.30 | 2.98 | 2.74 | 0.00 | 0.00% | 0.07 | 0 | 1,129 | 0.54 | 0.90 | 0.07 | -0.02 | 10/6/2026 | 10/8/2026 4:00:00 PM EST |
| 41.00 | 2.10 | 2.45 | 2.28 | 2.30 | +0.86 | +59.73% | 0.06 | 1 | 708 | 0.43 | 0.80 | 0.12 | -0.04 | 10/8/2026 | 10/8/2026 4:00:00 PM EST |
| 42.00 | 1.30 | 1.90 | 1.60 | 1.45 | +0.53 | +57.61% | 0.04 | 105 | 620 | 0.44 | 0.65 | 0.15 | -0.05 | 10/8/2026 | 10/8/2026 4:00:00 PM EST |
| 43.00 | 0.75 | 1.10 | 0.93 | 1.03 | +0.51 | +98.08% | 0.02 | 29 | 1,702 | 0.39 | 0.49 | 0.16 | -0.06 | 10/8/2026 | 10/8/2026 4:00:00 PM EST |
| 44.00 | 0.45 | 0.65 | 0.55 | 0.60 | +0.30 | +100.00% | 0.01 | 34 | 608 | 0.40 | 0.34 | 0.15 | -0.06 | 10/8/2026 | 10/8/2026 4:00:00 PM EST |
| 45.00 | 0.10 | 0.40 | 0.25 | 0.34 | +0.21 | +161.54% | 0.01 | 228 | 5,768 | 0.37 | 0.22 | 0.12 | -0.05 | 10/8/2026 | 10/8/2026 4:00:00 PM EST |
| 46.00 | 0.05 | 0.40 | 0.23 | 0.20 | +0.10 | +100.00% | 0.01 | 11 | 321 | 0.45 | 0.13 | 0.08 | -0.03 | 10/8/2026 | 10/8/2026 4:00:00 PM EST |
| 47.00 | 0.00 | 0.10 | 0.05 | 0.07 | -0.01 | -12.50% | 0.00 | 1 | 764 | 0.43 | 0.07 | 0.05 | -0.02 | 10/8/2026 | 10/8/2026 4:00:00 PM EST |
| 48.00 | 0.00 | 0.15 | 0.08 | 0.08 | +0.03 | +60.00% | 0.00 | 21 | 321 | 0.55 | 0.03 | 0.03 | -0.01 | 10/8/2026 | 10/8/2026 4:00:00 PM EST |
| 49.00 | 0.00 | 0.35 | 0.18 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2,810 | 0.79 | 0.01 | 0.01 | -0.01 | 10/5/2026 | 10/8/2026 4:00:00 PM EST |
| 50.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.03 | -37.50% | 0.00 | 141 | 1,145 | 0.64 | 0.01 | 0.01 | 0.00 | 10/8/2026 | 10/8/2026 4:00:00 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 632 | 0.83 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/8/2026 4:00:00 PM EST |
| 60.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 630 | 1.28 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 10/8/2026 4:00:00 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 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 0 | 4.18 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 10/8/2026 4:00:00 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.23 | 0.00 | 0.00% | 0.02 | 0 | 18 | 3.96 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/8/2026 4:00:00 PM EST |
| 21.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.46 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 10/8/2026 4:00:00 PM EST |
| 22.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 9 | 3.27 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 10/8/2026 4:00:00 PM EST |
| 23.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 7 | 2.85 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 10/8/2026 4:00:00 PM EST |
| 24.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.90 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 10/8/2026 4:00:00 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 203 | 1.73 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 10/8/2026 4:00:00 PM EST |
| 26.00 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 60 | 2.57 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 10/8/2026 4:00:00 PM EST |
| 27.00 | 0.00 | 0.55 | 0.28 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 858 | 2.42 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 10/8/2026 4:00:00 PM EST |
| 28.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,059 | 2.02 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 10/8/2026 4:00:00 PM EST |
| 29.00 | 0.00 | 0.55 | 0.28 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 243 | 2.12 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 10/8/2026 4:00:00 PM EST |
| 30.00 | 0.00 | 0.35 | 0.18 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 359 | 1.75 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/8/2026 4:00:00 PM EST |
| 31.00 | 0.00 | 0.35 | 0.18 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 336 | 1.62 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 10/8/2026 4:00:00 PM EST |
| 32.00 | 0.00 | 0.20 | 0.10 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 969 | 1.31 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 10/8/2026 4:00:00 PM EST |
| 33.00 | 0.00 | 0.55 | 0.28 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 395 | 1.56 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 10/8/2026 4:00:00 PM EST |
| 34.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,368 | 0.94 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/8/2026 4:00:00 PM EST |
| 35.00 | 0.00 | 0.15 | 0.08 | 0.03 | -0.02 | -40.00% | 0.00 | 10 | 736 | 0.92 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:00 PM EST |
| 36.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 276 | 1.02 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 10/8/2026 4:00:00 PM EST |
| 37.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 499 | 0.77 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/8/2026 4:00:00 PM EST |
| 38.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.03 | -37.50% | 0.00 | 4 | 1,035 | 0.56 | 0.00 | 0.01 | 0.00 | 10/8/2026 | 10/8/2026 4:00:00 PM EST |
| 39.00 | 0.00 | 0.30 | 0.15 | 0.05 | -0.10 | -66.67% | 0.00 | 3,251 | 6,882 | 0.63 | -0.04 | 0.04 | -0.01 | 10/8/2026 | 10/8/2026 4:00:00 PM EST |
| 40.00 | 0.05 | 0.20 | 0.13 | 0.15 | -0.18 | -54.55% | 0.00 | 8 | 4,556 | 0.37 | -0.10 | 0.07 | -0.02 | 10/8/2026 | 10/8/2026 4:00:00 PM EST |
| 41.00 | 0.20 | 0.35 | 0.28 | 0.26 | -0.34 | -56.67% | 0.01 | 6 | 1,826 | 0.37 | -0.20 | 0.12 | -0.04 | 10/8/2026 | 10/8/2026 4:00:00 PM EST |
| 42.00 | 0.30 | 0.60 | 0.45 | 0.55 | -0.60 | -52.18% | 0.01 | 71 | 953 | 0.32 | -0.35 | 0.15 | -0.05 | 10/8/2026 | 10/8/2026 4:00:00 PM EST |
| 43.00 | 0.65 | 1.30 | 0.98 | 0.93 | -0.87 | -48.34% | 0.02 | 104 | 179 | 0.36 | -0.51 | 0.16 | -0.06 | 10/8/2026 | 10/8/2026 4:00:00 PM EST |
| 44.00 | 1.25 | 1.85 | 1.55 | 1.35 | -0.70 | -34.15% | 0.04 | 17 | 125 | 0.34 | -0.66 | 0.15 | -0.06 | 10/8/2026 | 10/8/2026 4:00:00 PM EST |
| 45.00 | 1.70 | 2.45 | 2.08 | 2.20 | 0.00 | 0.00% | 0.05 | 0 | 203 | 0.21 | -0.78 | 0.12 | -0.05 | 10/6/2026 | 10/8/2026 4:00:00 PM EST |
| 46.00 | 2.00 | 3.30 | 2.65 | 3.10 | -1.04 | -25.13% | 0.06 | 10 | 39 | 0.47 | -0.87 | 0.08 | -0.03 | 10/8/2026 | 10/8/2026 4:00:00 PM EST |
| 47.00 | 3.40 | 4.60 | 4.00 | 3.85 | 0.00 | 0.00% | 0.09 | 0 | 6 | 0.74 | -0.93 | 0.05 | -0.02 | 9/17/2026 | 10/8/2026 4:00:00 PM EST |
| 48.00 | 4.50 | 5.50 | 5.00 | 4.20 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.78 | -0.97 | 0.03 | -0.01 | 9/14/2026 | 10/8/2026 4:00:00 PM EST |
| 49.00 | 5.40 | 6.60 | 6.00 | % | 0.12 | 0 | 0 | 0.93 | -0.99 | 0.01 | -0.01 | 10/8/2026 4:00:00 PM EST | |||
| 50.00 | 6.50 | 8.30 | 7.40 | 5.33 | 0.00 | 0.00% | 0.15 | 0 | 2 | 1.39 | -0.99 | 0.01 | 0.00 | 9/16/2026 | 10/8/2026 4:00:00 PM EST |
| 55.00 | 10.90 | 13.00 | 11.95 | % | 0.22 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 10/8/2026 4:00:00 PM EST | |||
| 60.00 | 16.10 | 19.10 | 17.60 | 19.00 | 0.00 | 0.00% | 0.29 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 7/31/2026 | 10/8/2026 4:00:00 PM EST |