Options Chain for EQUINOR ASA SPONSORED ADR (EQNR) - $48.82 as of 10/25/2026 8:59:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.00 | 10.80 | 13.30 | 12.05 | % | 0.33 | 0 | 0 | 0.83 | 0.96 | 0.01 | -0.01 | 10/23/2026 3:59:53 PM EST | |||
| 38.00 | 9.70 | 12.00 | 10.85 | % | 0.29 | 0 | 0 | 0.71 | 0.94 | 0.01 | -0.01 | 10/23/2026 3:59:53 PM EST | |||
| 39.00 | 8.80 | 11.30 | 10.05 | % | 0.26 | 0 | 0 | 0.73 | 0.92 | 0.02 | -0.01 | 10/23/2026 3:59:53 PM EST | |||
| 40.00 | 8.00 | 9.90 | 8.95 | % | 0.22 | 0 | 0 | 0.59 | 0.90 | 0.02 | -0.01 | 10/23/2026 3:59:53 PM EST | |||
| 41.00 | 7.10 | 9.50 | 8.30 | 6.20 | 0.00 | 0.00% | 0.20 | 0 | 5 | 0.66 | 0.87 | 0.03 | -0.01 | 10/19/2026 | 10/23/2026 3:59:53 PM EST |
| 42.00 | 6.10 | 7.90 | 7.00 | % | 0.17 | 0 | 0 | 0.49 | 0.84 | 0.03 | -0.02 | 10/23/2026 3:59:53 PM EST | |||
| 43.00 | 5.30 | 7.10 | 6.20 | 3.75 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.48 | 0.80 | 0.03 | -0.02 | 10/20/2026 | 10/23/2026 3:59:53 PM EST |
| 44.00 | 4.50 | 6.30 | 5.40 | 3.10 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.47 | 0.76 | 0.04 | -0.02 | 10/20/2026 | 10/23/2026 3:59:53 PM EST |
| 45.00 | 4.90 | 5.50 | 5.20 | 3.50 | 0.00 | 0.00% | 0.12 | 0 | 141 | 0.40 | 0.72 | 0.04 | -0.02 | 10/21/2026 | 10/23/2026 3:59:53 PM EST |
| 46.00 | 4.10 | 5.20 | 4.65 | 2.80 | 0.00 | 0.00% | 0.10 | 0 | 157 | 0.41 | 0.67 | 0.05 | -0.02 | 10/22/2026 | 10/23/2026 3:59:53 PM EST |
| 47.00 | 3.80 | 4.20 | 4.00 | 3.95 | +1.95 | +97.50% | 0.09 | 1 | 154 | 0.41 | 0.62 | 0.05 | -0.03 | 10/23/2026 | 10/23/2026 3:59:53 PM EST |
| 48.00 | 3.30 | 3.60 | 3.45 | 3.45 | +1.93 | +126.98% | 0.07 | 260 | 51 | 0.40 | 0.57 | 0.05 | -0.03 | 10/23/2026 | 10/23/2026 3:59:53 PM EST |
| 49.00 | 2.80 | 3.20 | 3.00 | 2.85 | +0.89 | +45.41% | 0.06 | 17 | 20 | 0.41 | 0.52 | 0.05 | -0.03 | 10/23/2026 | 10/23/2026 3:59:53 PM EST |
| 50.00 | 2.40 | 2.65 | 2.53 | 2.53 | +1.28 | +102.40% | 0.05 | 6 | 20 | 0.40 | 0.47 | 0.05 | -0.03 | 10/23/2026 | 10/23/2026 3:59:53 PM EST |
| 55.00 | 0.95 | 1.15 | 1.05 | 0.98 | +0.58 | +145.00% | 0.02 | 7 | 127 | 0.40 | 0.25 | 0.04 | -0.02 | 10/23/2026 | 10/23/2026 3:59:53 PM EST |
| 60.00 | 0.30 | 0.60 | 0.45 | 0.45 | +0.24 | +114.29% | 0.01 | 261 | 1 | 0.42 | 0.12 | 0.02 | -0.01 | 10/23/2026 | 10/23/2026 3:59:53 PM EST |
| 65.00 | 0.10 | 0.45 | 0.28 | 0.22 | % | 0.00 | 5 | 0 | 0.46 | 0.05 | 0.01 | -0.01 | 10/23/2026 | 10/23/2026 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.00 | 0.05 | 0.20 | 0.13 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.41 | -0.04 | 0.01 | -0.01 | 10/22/2026 | 10/23/2026 3:59:53 PM EST |
| 38.00 | 0.10 | 0.55 | 0.33 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 181 | 0.46 | -0.06 | 0.01 | -0.01 | 10/19/2026 | 10/23/2026 3:59:53 PM EST |
| 39.00 | 0.20 | 0.50 | 0.35 | 0.30 | % | 0.01 | 57 | 0 | 0.44 | -0.08 | 0.02 | -0.01 | 10/23/2026 | 10/23/2026 3:59:53 PM EST | |
| 40.00 | 0.20 | 0.80 | 0.50 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.44 | -0.10 | 0.02 | -0.01 | 10/21/2026 | 10/23/2026 3:59:53 PM EST |
| 41.00 | 0.05 | 1.10 | 0.58 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 53 | 0.39 | -0.13 | 0.03 | -0.01 | 10/20/2026 | 10/23/2026 3:59:53 PM EST |
| 42.00 | 0.50 | 1.75 | 1.13 | 1.35 | 0.00 | 0.00% | 0.03 | 0 | 35 | 0.49 | -0.16 | 0.03 | -0.02 | 10/20/2026 | 10/23/2026 3:59:53 PM EST |
| 43.00 | 0.80 | 1.00 | 0.90 | 0.86 | -0.83 | -49.12% | 0.02 | 1 | 64 | 0.41 | -0.20 | 0.03 | -0.02 | 10/23/2026 | 10/23/2026 3:59:53 PM EST |
| 44.00 | 0.85 | 1.40 | 1.13 | 1.77 | 0.00 | 0.00% | 0.03 | 0 | 446 | 0.40 | -0.24 | 0.04 | -0.02 | 10/21/2026 | 10/23/2026 3:59:53 PM EST |
| 45.00 | 1.10 | 1.65 | 1.38 | 1.55 | -0.65 | -29.55% | 0.03 | 6 | 41 | 0.39 | -0.28 | 0.04 | -0.02 | 10/23/2026 | 10/23/2026 3:59:53 PM EST |
| 46.00 | 1.20 | 1.95 | 1.58 | 1.77 | -0.98 | -35.64% | 0.03 | 1 | 65 | 0.37 | -0.33 | 0.05 | -0.02 | 10/23/2026 | 10/23/2026 3:59:53 PM EST |
| 47.00 | 2.10 | 2.35 | 2.23 | 2.20 | -0.90 | -29.04% | 0.05 | 1 | 47 | 0.41 | -0.38 | 0.05 | -0.03 | 10/23/2026 | 10/23/2026 3:59:53 PM EST |
| 48.00 | 1.90 | 2.85 | 2.38 | % | 0.05 | 0 | 0 | 0.37 | -0.43 | 0.05 | -0.03 | 10/23/2026 3:59:53 PM EST | |||
| 49.00 | 2.40 | 3.90 | 3.15 | 4.40 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.40 | -0.48 | 0.05 | -0.03 | 10/16/2026 | 10/23/2026 3:59:53 PM EST |
| 50.00 | 2.95 | 4.50 | 3.73 | % | 0.07 | 0 | 0 | 0.40 | -0.53 | 0.05 | -0.03 | 10/23/2026 3:59:53 PM EST | |||
| 55.00 | 6.20 | 7.80 | 7.00 | % | 0.13 | 0 | 0 | 0.34 | -0.75 | 0.04 | -0.02 | 10/23/2026 3:59:53 PM EST | |||
| 60.00 | 10.50 | 12.90 | 11.70 | % | 0.19 | 0 | 0 | 0.68 | -0.88 | 0.02 | -0.01 | 10/23/2026 3:59:53 PM EST | |||
| 65.00 | 15.80 | 17.80 | 16.80 | % | 0.26 | 0 | 0 | 0.80 | -0.95 | 0.01 | -0.01 | 10/23/2026 3:59:53 PM EST |