Options Chain for EQUINOR ASA SPONSORED ADR (EQNR) - $42.90 as of 9/24/2026 7:53:21 AM 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 | 23.00 | 26.30 | 24.65 | 20.90 | 0.00 | 0.00% | 1.30 | 0 | 10 | 3.48 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 9/24/2026 12:58:57 PM EST |
| 20.00 | 21.80 | 25.30 | 23.55 | 23.95 | 0.00 | 0.00% | 1.18 | 0 | 1 | 3.30 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/24/2026 12:58:57 PM EST |
| 21.00 | 20.80 | 24.40 | 22.60 | % | 1.08 | 0 | 0 | 3.13 | 1.00 | 0.00 | 0.00 | 9/24/2026 12:58:57 PM EST | |||
| 22.00 | 19.80 | 22.70 | 21.25 | % | 0.97 | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 9/24/2026 12:58:57 PM EST | |||
| 23.00 | 19.00 | 22.40 | 20.70 | % | 0.90 | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 9/24/2026 12:58:57 PM EST | |||
| 24.00 | 17.80 | 21.40 | 19.60 | 15.18 | 0.00 | 0.00% | 0.82 | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 9/24/2026 12:58:57 PM EST |
| 25.00 | 16.80 | 20.40 | 18.60 | 11.00 | 0.00 | 0.00% | 0.74 | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 9/24/2026 12:58:57 PM EST |
| 26.00 | 15.80 | 19.40 | 17.60 | % | 0.68 | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 9/24/2026 12:58:57 PM EST | |||
| 27.00 | 14.80 | 18.30 | 16.55 | 7.63 | 0.00 | 0.00% | 0.61 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 9/24/2026 12:58:57 PM EST |
| 28.00 | 13.80 | 17.30 | 15.55 | 13.10 | 0.00 | 0.00% | 0.56 | 0 | 5 | 2.01 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 9/24/2026 12:58:57 PM EST |
| 29.00 | 13.00 | 16.10 | 14.55 | 13.70 | 0.00 | 0.00% | 0.50 | 0 | 2 | 1.85 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 9/24/2026 12:58:57 PM EST |
| 30.00 | 11.80 | 15.40 | 13.60 | 13.00 | 0.00 | 0.00% | 0.45 | 0 | 9 | 1.90 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 9/24/2026 12:58:57 PM EST |
| 31.00 | 11.00 | 14.40 | 12.70 | 10.10 | 0.00 | 0.00% | 0.41 | 0 | 5 | 1.78 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 9/24/2026 12:58:57 PM EST |
| 32.00 | 10.00 | 13.10 | 11.55 | 8.99 | 0.00 | 0.00% | 0.36 | 0 | 172 | 1.63 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 9/24/2026 12:58:57 PM EST |
| 33.00 | 9.40 | 12.20 | 10.80 | 10.50 | 0.00 | 0.00% | 0.33 | 0 | 75 | 1.56 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 9/24/2026 12:58:57 PM EST |
| 34.00 | 8.60 | 10.20 | 9.40 | 9.20 | 0.00 | 0.00% | 0.28 | 0 | 365 | 1.09 | 0.99 | 0.01 | -0.01 | 8/20/2026 | 9/24/2026 12:58:57 PM EST |
| 35.00 | 7.70 | 9.60 | 8.65 | 9.35 | 0.00 | 0.00% | 0.25 | 0 | 725 | 1.28 | 0.98 | 0.01 | -0.01 | 9/17/2026 | 9/24/2026 12:58:57 PM EST |
| 36.00 | 6.40 | 9.10 | 7.75 | 6.98 | 0.00 | 0.00% | 0.22 | 0 | 560 | 1.22 | 0.97 | 0.01 | -0.01 | 9/23/2026 | 9/24/2026 12:58:57 PM EST |
| 37.00 | 4.80 | 7.70 | 6.25 | 7.90 | 0.00 | 0.00% | 0.17 | 0 | 4,094 | 0.99 | 0.94 | 0.03 | -0.02 | 9/14/2026 | 9/24/2026 12:58:57 PM EST |
| 38.00 | 5.20 | 5.70 | 5.45 | 5.67 | +1.38 | +32.17% | 0.14 | 2 | 1,195 | 0.83 | 0.92 | 0.04 | -0.02 | 9/24/2026 | 9/24/2026 12:58:57 PM EST |
| 39.00 | 4.30 | 5.50 | 4.90 | 4.36 | 0.00 | 0.00% | 0.13 | 0 | 655 | 0.48 | 0.86 | 0.05 | -0.03 | 9/21/2026 | 9/24/2026 12:58:57 PM EST |
| 40.00 | 3.60 | 3.90 | 3.75 | 4.00 | +0.50 | +14.29% | 0.09 | 4 | 1,128 | 0.37 | 0.81 | 0.07 | -0.03 | 9/24/2026 | 9/24/2026 12:58:57 PM EST |
| 41.00 | 2.85 | 3.20 | 3.03 | 2.75 | +0.05 | +1.86% | 0.07 | 3 | 707 | 0.37 | 0.74 | 0.08 | -0.03 | 9/24/2026 | 9/24/2026 12:58:57 PM EST |
| 42.00 | 2.30 | 2.45 | 2.38 | 2.39 | +0.24 | +11.17% | 0.06 | 39 | 621 | 0.40 | 0.65 | 0.09 | -0.04 | 9/24/2026 | 9/24/2026 12:58:57 PM EST |
| 43.00 | 1.85 | 1.95 | 1.90 | 1.80 | +0.10 | +5.89% | 0.04 | 27 | 1,766 | 0.40 | 0.55 | 0.10 | -0.04 | 9/24/2026 | 9/24/2026 12:58:57 PM EST |
| 44.00 | 1.15 | 1.45 | 1.30 | 1.47 | +0.25 | +20.50% | 0.03 | 31 | 604 | 0.40 | 0.45 | 0.09 | -0.04 | 9/24/2026 | 9/24/2026 12:58:57 PM EST |
| 45.00 | 0.95 | 1.10 | 1.03 | 1.00 | +0.06 | +6.39% | 0.02 | 93 | 5,855 | 0.41 | 0.37 | 0.09 | -0.04 | 9/24/2026 | 9/24/2026 12:58:57 PM EST |
| 46.00 | 0.70 | 0.80 | 0.75 | 0.75 | +0.10 | +15.39% | 0.02 | 11 | 301 | 0.42 | 0.29 | 0.08 | -0.03 | 9/24/2026 | 9/24/2026 12:58:57 PM EST |
| 47.00 | 0.45 | 0.55 | 0.50 | 0.51 | +0.01 | +2.00% | 0.01 | 12 | 777 | 0.40 | 0.23 | 0.07 | -0.03 | 9/24/2026 | 9/24/2026 12:58:57 PM EST |
| 48.00 | 0.35 | 0.45 | 0.40 | 0.35 | 0.00 | 0.00% | 0.01 | 9 | 321 | 0.40 | 0.17 | 0.06 | -0.03 | 9/24/2026 | 9/24/2026 12:58:57 PM EST |
| 49.00 | 0.20 | 0.45 | 0.33 | 0.32 | +0.07 | +28.00% | 0.01 | 1 | 2,829 | 0.44 | 0.13 | 0.04 | -0.02 | 9/24/2026 | 9/24/2026 12:58:57 PM EST |
| 50.00 | 0.15 | 0.25 | 0.20 | 0.20 | +0.10 | +100.00% | 0.00 | 25 | 1,139 | 0.41 | 0.09 | 0.04 | -0.02 | 9/24/2026 | 9/24/2026 12:58:57 PM EST |
| 55.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 632 | 0.60 | 0.01 | 0.01 | 0.00 | 9/23/2026 | 9/24/2026 12:58:57 PM EST |
| 60.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 630 | 0.76 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/24/2026 12:58:57 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 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.06 | 0 | 0 | 3.52 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 9/24/2026 12:58:57 PM EST |
| 20.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.99 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 9/24/2026 12:58:57 PM EST |
| 21.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.88 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 9/24/2026 12:58:57 PM EST |
| 22.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.77 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 9/24/2026 12:58:57 PM EST |
| 23.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.90 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 9/24/2026 12:58:57 PM EST |
| 24.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.80 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 9/24/2026 12:58:57 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 203 | 1.05 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 9/24/2026 12:58:57 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 60 | 1.70 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 9/24/2026 12:58:57 PM EST |
| 27.00 | 0.00 | 0.95 | 0.48 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 858 | 1.72 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 9/24/2026 12:58:57 PM EST |
| 28.00 | 0.00 | 0.90 | 0.45 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1,059 | 1.59 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 9/24/2026 12:58:57 PM EST |
| 29.00 | 0.00 | 0.75 | 0.38 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 243 | 1.40 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 9/24/2026 12:58:57 PM EST |
| 30.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 359 | 1.20 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/24/2026 12:58:57 PM EST |
| 31.00 | 0.00 | 0.50 | 0.25 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 336 | 1.08 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 9/24/2026 12:58:57 PM EST |
| 32.00 | 0.00 | 0.25 | 0.13 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 969 | 0.84 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/24/2026 12:58:57 PM EST |
| 33.00 | 0.00 | 0.45 | 0.23 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 395 | 0.90 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/24/2026 12:58:57 PM EST |
| 34.00 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1,368 | 0.57 | -0.01 | 0.01 | -0.01 | 9/10/2026 | 9/24/2026 12:58:57 PM EST |
| 35.00 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 736 | 0.82 | -0.02 | 0.01 | -0.01 | 9/9/2026 | 9/24/2026 12:58:57 PM EST |
| 36.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 276 | 0.88 | -0.03 | 0.01 | -0.01 | 9/21/2026 | 9/24/2026 12:58:57 PM EST |
| 37.00 | 0.05 | 0.20 | 0.13 | 0.10 | -0.20 | -66.67% | 0.00 | 1 | 497 | 0.39 | -0.06 | 0.03 | -0.02 | 9/24/2026 | 9/24/2026 12:58:57 PM EST |
| 38.00 | 0.15 | 0.30 | 0.23 | 0.23 | -0.07 | -23.34% | 0.01 | 51 | 1,033 | 0.64 | -0.08 | 0.04 | -0.02 | 9/24/2026 | 9/24/2026 12:58:57 PM EST |
| 39.00 | 0.25 | 0.40 | 0.33 | 0.29 | -0.08 | -21.63% | 0.01 | 1 | 1,883 | 0.37 | -0.14 | 0.05 | -0.03 | 9/24/2026 | 9/24/2026 12:58:57 PM EST |
| 40.00 | 0.30 | 0.55 | 0.43 | 0.45 | -0.55 | -55.00% | 0.01 | 7,733 | 695 | 0.41 | -0.19 | 0.07 | -0.03 | 9/24/2026 | 9/24/2026 12:58:57 PM EST |
| 41.00 | 0.50 | 0.80 | 0.65 | 0.77 | -0.25 | -24.51% | 0.02 | 2 | 1,828 | 0.40 | -0.26 | 0.08 | -0.03 | 9/24/2026 | 9/24/2026 12:58:57 PM EST |
| 42.00 | 1.00 | 1.15 | 1.08 | 1.10 | -0.14 | -11.29% | 0.03 | 18 | 959 | 0.41 | -0.35 | 0.09 | -0.04 | 9/24/2026 | 9/24/2026 12:58:57 PM EST |
| 43.00 | 1.25 | 1.60 | 1.43 | 1.55 | -0.07 | -4.33% | 0.03 | 12 | 170 | 0.41 | -0.45 | 0.10 | -0.04 | 9/24/2026 | 9/24/2026 12:58:57 PM EST |
| 44.00 | 1.85 | 2.15 | 2.00 | 2.05 | -0.85 | -29.31% | 0.05 | 40 | 122 | 0.41 | -0.55 | 0.09 | -0.04 | 9/24/2026 | 9/24/2026 12:58:57 PM EST |
| 45.00 | 2.50 | 2.80 | 2.65 | 3.10 | 0.00 | 0.00% | 0.06 | 0 | 203 | 0.41 | -0.63 | 0.09 | -0.04 | 9/21/2026 | 9/24/2026 12:58:57 PM EST |
| 46.00 | 3.20 | 3.50 | 3.35 | 3.23 | +0.32 | +11.00% | 0.07 | 1 | 38 | 0.42 | -0.71 | 0.08 | -0.03 | 9/24/2026 | 9/24/2026 12:58:57 PM EST |
| 47.00 | 4.00 | 4.30 | 4.15 | 3.85 | 0.00 | 0.00% | 0.09 | 0 | 6 | 0.38 | -0.77 | 0.07 | -0.03 | 9/17/2026 | 9/24/2026 12:58:57 PM EST |
| 48.00 | 4.30 | 5.40 | 4.85 | 4.20 | 0.00 | 0.00% | 0.10 | 0 | 62 | 0.49 | -0.83 | 0.06 | -0.03 | 9/14/2026 | 9/24/2026 12:58:57 PM EST |
| 49.00 | 4.90 | 6.50 | 5.70 | % | 0.12 | 0 | 0 | 0.58 | -0.87 | 0.04 | -0.02 | 9/24/2026 12:58:57 PM EST | |||
| 50.00 | 5.30 | 7.40 | 6.35 | 5.33 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.59 | -0.91 | 0.04 | -0.02 | 9/16/2026 | 9/24/2026 12:58:57 PM EST |
| 55.00 | 9.90 | 13.90 | 11.90 | % | 0.22 | 0 | 0 | 1.29 | -0.99 | 0.01 | 0.00 | 9/24/2026 12:58:57 PM EST | |||
| 60.00 | 14.90 | 18.80 | 16.85 | 19.00 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 7/31/2026 | 9/24/2026 12:58:57 PM EST |