Options Chain for EQUINOR ASA SPONSORED ADR (EQNR) - $44.80 as of 11/4/2026 8:08:27 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 7.40 | 10.90 | 9.15 | 6.98 | 0.00 | 0.00% | 0.26 | 0 | 7 | 1.46 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 11/3/2026 4:00:04 PM EST |
| 36.00 | 6.90 | 9.60 | 8.25 | 7.00 | 0.00 | 0.00% | 0.23 | 0 | 2 | 1.19 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 11/3/2026 4:00:04 PM EST |
| 37.00 | 6.00 | 8.50 | 7.25 | 8.50 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.01 | 1.00 | 0.00 | 0.00 | 10/14/2026 | 11/3/2026 4:00:04 PM EST |
| 38.00 | 5.20 | 7.30 | 6.25 | 4.99 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.12 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 11/3/2026 4:00:04 PM EST |
| 39.00 | 4.70 | 6.40 | 5.55 | 7.80 | 0.00 | 0.00% | 0.14 | 0 | 10 | 0.94 | 0.98 | 0.03 | 0.00 | 10/16/2026 | 11/3/2026 4:00:04 PM EST |
| 40.00 | 3.20 | 5.80 | 4.50 | 5.65 | 0.00 | 0.00% | 0.11 | 0 | 17 | 0.66 | 0.93 | 0.04 | -0.01 | 11/3/2026 | 11/3/2026 4:00:04 PM EST |
| 41.00 | 2.40 | 4.20 | 3.30 | 8.15 | 0.00 | 0.00% | 0.08 | 0 | 112 | 0.65 | 0.89 | 0.05 | -0.02 | 10/23/2026 | 11/3/2026 4:00:04 PM EST |
| 42.00 | 2.20 | 4.20 | 3.20 | 3.95 | 0.00 | 0.00% | 0.08 | 0 | 56 | 0.84 | 0.82 | 0.07 | -0.03 | 11/2/2026 | 11/3/2026 4:00:04 PM EST |
| 43.00 | 1.70 | 2.50 | 2.10 | 2.30 | -3.60 | -61.02% | 0.05 | 10 | 260 | 0.41 | 0.75 | 0.08 | -0.03 | 11/4/2026 | 11/3/2026 4:00:04 PM EST |
| 44.00 | 1.15 | 1.85 | 1.50 | 2.45 | 0.00 | 0.00% | 0.03 | 0 | 659 | 0.43 | 0.66 | 0.09 | -0.04 | 11/3/2026 | 11/3/2026 4:00:04 PM EST |
| 45.00 | 0.80 | 1.55 | 1.18 | 1.85 | 0.00 | 0.00% | 0.03 | 0 | 353 | 0.42 | 0.57 | 0.10 | -0.04 | 11/3/2026 | 11/3/2026 4:00:04 PM EST |
| 46.00 | 0.50 | 0.75 | 0.63 | 0.75 | -0.55 | -42.31% | 0.01 | 1 | 290 | 0.41 | 0.47 | 0.10 | -0.04 | 11/4/2026 | 11/3/2026 4:00:04 PM EST |
| 47.00 | 0.25 | 0.85 | 0.55 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 848 | 0.41 | 0.38 | 0.09 | -0.04 | 11/3/2026 | 11/3/2026 4:00:04 PM EST |
| 48.00 | 0.25 | 0.45 | 0.35 | 0.31 | -0.37 | -54.42% | 0.01 | 1 | 641 | 0.43 | 0.30 | 0.08 | -0.04 | 11/4/2026 | 11/3/2026 4:00:04 PM EST |
| 49.00 | 0.15 | 0.50 | 0.33 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 1,758 | 0.47 | 0.23 | 0.07 | -0.04 | 11/3/2026 | 11/3/2026 4:00:04 PM EST |
| 50.00 | 0.10 | 0.40 | 0.25 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 2,615 | 0.44 | 0.17 | 0.06 | -0.03 | 11/3/2026 | 11/3/2026 4:00:04 PM EST |
| 55.00 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 596 | 0.61 | 0.03 | 0.01 | -0.01 | 11/3/2026 | 11/3/2026 4:00:04 PM EST |
| 60.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 65 | 1.11 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 11/3/2026 4:00:04 PM EST |
| 65.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 215 | 1.32 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 11/3/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.69 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/3/2026 4:00:04 PM EST |
| 36.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 12 | 1.06 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 11/3/2026 4:00:04 PM EST |
| 37.00 | 0.00 | 1.15 | 0.58 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 49 | 1.04 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 11/3/2026 4:00:04 PM EST |
| 38.00 | 0.00 | 0.35 | 0.18 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 73 | 0.97 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 11/3/2026 4:00:04 PM EST |
| 39.00 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 84 | 0.52 | -0.02 | 0.03 | 0.00 | 10/22/2026 | 11/3/2026 4:00:04 PM EST |
| 40.00 | 0.15 | 0.85 | 0.50 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 497 | 0.45 | -0.07 | 0.04 | -0.01 | 11/3/2026 | 11/3/2026 4:00:04 PM EST |
| 41.00 | 0.55 | 0.75 | 0.65 | 0.55 | +0.19 | +52.78% | 0.02 | 316 | 267 | 0.46 | -0.11 | 0.05 | -0.02 | 11/4/2026 | 11/3/2026 4:00:04 PM EST |
| 42.00 | 0.40 | 1.35 | 0.88 | 0.47 | 0.00 | 0.00% | 0.02 | 0 | 1,340 | 0.44 | -0.18 | 0.07 | -0.03 | 11/3/2026 | 11/3/2026 4:00:04 PM EST |
| 43.00 | 1.15 | 1.45 | 1.30 | 1.30 | +0.55 | +73.34% | 0.03 | 23 | 472 | 0.44 | -0.25 | 0.08 | -0.03 | 11/4/2026 | 11/3/2026 4:00:04 PM EST |
| 44.00 | 1.55 | 2.10 | 1.83 | 1.80 | +0.70 | +63.64% | 0.04 | 12 | 730 | 0.44 | -0.34 | 0.09 | -0.04 | 11/4/2026 | 11/3/2026 4:00:04 PM EST |
| 45.00 | 1.80 | 2.55 | 2.18 | 1.45 | 0.00 | 0.00% | 0.05 | 0 | 1,101 | 0.44 | -0.43 | 0.10 | -0.04 | 11/3/2026 | 11/3/2026 4:00:04 PM EST |
| 46.00 | 2.65 | 3.40 | 3.03 | 3.00 | +1.10 | +57.90% | 0.07 | 1 | 796 | 0.44 | -0.53 | 0.10 | -0.04 | 11/4/2026 | 11/3/2026 4:00:04 PM EST |
| 47.00 | 3.20 | 4.20 | 3.70 | 2.80 | 0.00 | 0.00% | 0.08 | 0 | 399 | 0.47 | -0.62 | 0.09 | -0.04 | 11/3/2026 | 11/3/2026 4:00:04 PM EST |
| 48.00 | 3.70 | 5.10 | 4.40 | 2.25 | 0.00 | 0.00% | 0.09 | 0 | 81 | 0.47 | -0.70 | 0.08 | -0.04 | 10/29/2026 | 11/3/2026 4:00:04 PM EST |
| 49.00 | 4.40 | 6.00 | 5.20 | 2.20 | 0.00 | 0.00% | 0.11 | 0 | 70 | 0.67 | -0.77 | 0.07 | -0.04 | 10/30/2026 | 11/3/2026 4:00:04 PM EST |
| 50.00 | 4.60 | 8.30 | 6.45 | 5.00 | 0.00 | 0.00% | 0.13 | 0 | 16 | 0.52 | -0.83 | 0.06 | -0.03 | 11/2/2026 | 11/3/2026 4:00:04 PM EST |
| 55.00 | 9.70 | 12.30 | 11.00 | 9.34 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.93 | -0.97 | 0.01 | -0.01 | 11/2/2026 | 11/3/2026 4:00:04 PM EST |
| 60.00 | 14.60 | 17.40 | 16.00 | % | 0.27 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 11/3/2026 4:00:04 PM EST | |||
| 65.00 | 19.40 | 22.40 | 20.90 | % | 0.32 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 11/3/2026 4:00:04 PM EST |