Options Chain for EQUINOR ASA SPONSORED ADR (EQNR) - $41.57 as of 4/7/2026 7:27:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 26.00 | 28.80 | 27.40 | 27.82 | 0.00 | 0.00% | 1.83 | 0 | 2 | 5.83 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 4/6/2026 4:00:03 PM EST |
| 16.00 | 24.90 | 27.40 | 26.15 | % | 1.63 | 0 | 0 | 5.07 | 1.00 | 0.00 | 0.00 | 4/6/2026 4:00:03 PM EST | |||
| 17.00 | 23.00 | 26.40 | 24.70 | 24.62 | 0.00 | 0.00% | 1.45 | 0 | 1 | 4.79 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/6/2026 4:00:03 PM EST |
| 18.00 | 23.00 | 25.60 | 24.30 | % | 1.35 | 0 | 0 | 4.73 | 1.00 | 0.00 | 0.00 | 4/6/2026 4:00:03 PM EST | |||
| 19.00 | 21.00 | 24.40 | 22.70 | % | 1.19 | 0 | 0 | 4.29 | 1.00 | 0.00 | 0.00 | 4/6/2026 4:00:03 PM EST | |||
| 20.00 | 21.10 | 23.80 | 22.45 | % | 1.12 | 0 | 10 | 4.41 | 1.00 | 0.00 | 0.00 | 4/6/2026 4:00:03 PM EST | |||
| 21.00 | 20.00 | 22.60 | 21.30 | % | 1.01 | 0 | 1 | 4.01 | 1.00 | 0.00 | 0.00 | 4/6/2026 4:00:03 PM EST | |||
| 22.00 | 19.00 | 21.20 | 20.10 | % | 0.91 | 0 | 15 | 3.46 | 1.00 | 0.00 | 0.00 | 4/6/2026 4:00:03 PM EST | |||
| 23.00 | 18.10 | 19.30 | 18.70 | 17.00 | 0.00 | 0.00% | 0.81 | 0 | 36 | 2.33 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/6/2026 4:00:03 PM EST |
| 24.00 | 17.40 | 18.20 | 17.80 | 18.33 | 0.00 | 0.00% | 0.74 | 0 | 1,020 | 2.04 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 25.00 | 16.70 | 17.20 | 16.95 | 17.05 | 0.00 | 0.00% | 0.68 | 0 | 676 | 1.91 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 26.00 | 15.70 | 16.10 | 15.90 | 15.80 | 0.00 | 0.00% | 0.61 | 0 | 1,152 | 1.63 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 27.00 | 14.80 | 15.20 | 15.00 | 14.60 | 0.00 | 0.00% | 0.56 | 0 | 3,213 | 1.67 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/6/2026 4:00:03 PM EST |
| 28.00 | 13.70 | 14.10 | 13.90 | 13.81 | 0.00 | 0.00% | 0.50 | 0 | 1,870 | 1.40 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 29.00 | 12.30 | 14.00 | 13.15 | 11.52 | 0.00 | 0.00% | 0.45 | 0 | 386 | 2.13 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/6/2026 4:00:03 PM EST |
| 30.00 | 11.20 | 13.00 | 12.10 | 9.60 | 0.00 | 0.00% | 0.40 | 0 | 556 | 1.99 | 1.00 | 0.00 | -0.01 | 4/1/2026 | 4/6/2026 4:00:03 PM EST |
| 31.00 | 10.50 | 12.00 | 11.25 | 11.30 | 0.00 | 0.00% | 0.36 | 0 | 96 | 1.85 | 0.99 | 0.00 | -0.01 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 32.00 | 9.70 | 10.20 | 9.95 | 7.97 | 0.00 | 0.00% | 0.31 | 0 | 178 | 1.12 | 0.99 | 0.01 | -0.01 | 4/1/2026 | 4/6/2026 4:00:03 PM EST |
| 33.00 | 8.10 | 9.80 | 8.95 | 7.08 | 0.00 | 0.00% | 0.27 | 0 | 386 | 1.46 | 0.98 | 0.01 | -0.02 | 4/1/2026 | 4/6/2026 4:00:03 PM EST |
| 34.00 | 7.70 | 8.50 | 8.10 | 8.08 | 0.00 | 0.00% | 0.24 | 0 | 1,686 | 1.15 | 0.97 | 0.01 | -0.02 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 35.00 | 6.80 | 7.30 | 7.05 | 7.85 | 0.00 | 0.00% | 0.20 | 0 | 357 | 0.90 | 0.94 | 0.02 | -0.03 | 4/2/2026 | 4/6/2026 4:00:03 PM EST |
| 36.00 | 5.60 | 6.50 | 6.05 | 4.50 | 0.00 | 0.00% | 0.17 | 0 | 416 | 0.92 | 0.91 | 0.03 | -0.04 | 4/1/2026 | 4/6/2026 4:00:03 PM EST |
| 37.00 | 4.70 | 5.90 | 5.30 | 5.25 | 0.00 | 0.00% | 0.14 | 0 | 478 | 1.01 | 0.89 | 0.04 | -0.05 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 38.00 | 3.70 | 4.70 | 4.20 | 4.20 | 0.00 | 0.00% | 0.11 | 0 | 672 | 0.79 | 0.84 | 0.06 | -0.05 | 4/2/2026 | 4/6/2026 4:00:03 PM EST |
| 39.00 | 3.10 | 3.60 | 3.35 | 3.50 | 0.00 | 0.00% | 0.09 | 0 | 2,386 | 0.47 | 0.78 | 0.07 | -0.06 | 4/2/2026 | 4/6/2026 4:00:03 PM EST |
| 40.00 | 2.55 | 2.85 | 2.70 | 2.58 | 0.00 | 0.00% | 0.07 | 0 | 4,406 | 0.52 | 0.71 | 0.09 | -0.07 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 41.00 | 1.90 | 2.10 | 2.00 | 2.00 | 0.00 | 0.00% | 0.05 | 0 | 3,089 | 0.50 | 0.62 | 0.10 | -0.07 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 42.00 | 1.35 | 1.55 | 1.45 | 1.45 | 0.00 | 0.00% | 0.03 | 0 | 2,446 | 0.50 | 0.52 | 0.11 | -0.07 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 43.00 | 0.95 | 1.10 | 1.03 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 3,026 | 0.50 | 0.41 | 0.11 | -0.07 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 44.00 | 0.60 | 0.75 | 0.68 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 1,055 | 0.49 | 0.31 | 0.10 | -0.06 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 45.00 | 0.35 | 0.55 | 0.45 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 4,575 | 0.50 | 0.23 | 0.08 | -0.05 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 46.00 | 0.20 | 0.45 | 0.33 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 955 | 0.52 | 0.17 | 0.07 | -0.04 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 47.00 | 0.15 | 0.35 | 0.25 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 96 | 0.55 | 0.12 | 0.05 | -0.04 | 4/2/2026 | 4/6/2026 4:00:03 PM EST |
| 48.00 | 0.10 | 0.30 | 0.20 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2,115 | 0.57 | 0.09 | 0.04 | -0.03 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 50.00 | 0.00 | 0.15 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 410 | 0.67 | 0.04 | 0.02 | -0.01 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 55.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.12 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/6/2026 4:00:03 PM EST |
| 60.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 2.15 | 1.08 | % | 0.07 | 0 | 2 | 6.11 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:03 PM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.15 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:03 PM EST | |||
| 17.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 10 | 3.17 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:03 PM EST | |||
| 18.00 | 0.00 | 0.55 | 0.28 | % | 0.02 | 0 | 18 | 3.43 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:03 PM EST | |||
| 19.00 | 0.00 | 0.30 | 0.15 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 64 | 2.82 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 20.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 439 | 2.45 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:03 PM EST | |||
| 21.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 746 | 2.81 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 22.00 | 0.00 | 0.40 | 0.20 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 2,555 | 2.52 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 23.00 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 566 | 2.04 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/6/2026 4:00:03 PM EST |
| 24.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 566 | 1.69 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/6/2026 4:00:03 PM EST |
| 25.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 517 | 1.70 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/6/2026 4:00:03 PM EST |
| 26.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 338 | 1.48 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/6/2026 4:00:03 PM EST |
| 27.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3,259 | 1.77 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/6/2026 4:00:03 PM EST |
| 28.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 143 | 1.28 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:03 PM EST | |||
| 29.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 131 | 1.18 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:03 PM EST | |||
| 30.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 203 | 1.09 | 0.00 | 0.00 | -0.01 | 4/2/2026 | 4/6/2026 4:00:03 PM EST |
| 31.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 140 | 1.08 | -0.01 | 0.00 | -0.01 | 4/2/2026 | 4/6/2026 4:00:03 PM EST |
| 32.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,219 | 0.98 | -0.01 | 0.01 | -0.01 | 3/31/2026 | 4/6/2026 4:00:03 PM EST |
| 33.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,238 | 0.81 | -0.02 | 0.01 | -0.02 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 34.00 | 0.00 | 0.35 | 0.18 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 817 | 0.99 | -0.03 | 0.01 | -0.02 | 3/25/2026 | 4/6/2026 4:00:03 PM EST |
| 35.00 | 0.05 | 0.20 | 0.13 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 2,952 | 0.67 | -0.06 | 0.02 | -0.03 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 36.00 | 0.05 | 0.20 | 0.13 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 661 | 0.59 | -0.09 | 0.03 | -0.04 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 37.00 | 0.20 | 0.35 | 0.28 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 963 | 0.63 | -0.12 | 0.04 | -0.05 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 38.00 | 0.25 | 0.40 | 0.33 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 3,694 | 0.57 | -0.16 | 0.06 | -0.05 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 39.00 | 0.40 | 0.55 | 0.48 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 880 | 0.54 | -0.22 | 0.07 | -0.06 | 4/2/2026 | 4/6/2026 4:00:03 PM EST |
| 40.00 | 0.60 | 0.75 | 0.68 | 0.67 | 0.00 | 0.00% | 0.02 | 0 | 2,466 | 0.52 | -0.29 | 0.09 | -0.07 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 41.00 | 0.95 | 1.10 | 1.03 | 1.09 | 0.00 | 0.00% | 0.03 | 0 | 1,267 | 0.51 | -0.38 | 0.10 | -0.07 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 42.00 | 1.40 | 1.55 | 1.48 | 1.47 | 0.00 | 0.00% | 0.04 | 0 | 172 | 0.51 | -0.48 | 0.11 | -0.07 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 43.00 | 1.95 | 2.15 | 2.05 | 2.05 | 0.00 | 0.00% | 0.05 | 0 | 91 | 0.51 | -0.59 | 0.11 | -0.07 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 44.00 | 2.60 | 2.90 | 2.75 | 4.32 | 0.00 | 0.00% | 0.06 | 0 | 59 | 0.51 | -0.69 | 0.10 | -0.06 | 4/1/2026 | 4/6/2026 4:00:03 PM EST |
| 45.00 | 3.30 | 3.90 | 3.60 | 3.90 | 0.00 | 0.00% | 0.08 | 0 | 24 | 0.55 | -0.77 | 0.08 | -0.05 | 4/2/2026 | 4/6/2026 4:00:03 PM EST |
| 46.00 | 3.80 | 4.90 | 4.35 | % | 0.09 | 0 | 0 | 0.77 | -0.83 | 0.07 | -0.04 | 4/6/2026 4:00:03 PM EST | |||
| 47.00 | 4.70 | 5.80 | 5.25 | % | 0.11 | 0 | 0 | 0.81 | -0.88 | 0.05 | -0.04 | 4/6/2026 4:00:03 PM EST | |||
| 48.00 | 5.30 | 6.80 | 6.05 | % | 0.13 | 0 | 0 | 0.90 | -0.91 | 0.04 | -0.03 | 4/6/2026 4:00:03 PM EST | |||
| 50.00 | 7.40 | 8.80 | 8.10 | % | 0.16 | 0 | 0 | 1.05 | -0.96 | 0.02 | -0.01 | 4/6/2026 4:00:03 PM EST | |||
| 55.00 | 12.10 | 13.60 | 12.85 | % | 0.23 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 4/6/2026 4:00:03 PM EST | |||
| 60.00 | 17.10 | 18.90 | 18.00 | % | 0.30 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 4/6/2026 4:00:03 PM EST |