Options Chain for EQUINOR ASA SPONSORED ADR (EQNR) - $41.36 as of 5/6/2026 2:31:26 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 28.00 | 8.10 | 9.10 | 8.60 | % | 0.31 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:06 PM EST | |||
| 29.00 | 7.10 | 8.10 | 7.60 | % | 0.26 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:06 PM EST | |||
| 30.00 | 6.20 | 7.10 | 6.65 | 8.80 | 0.00 | 0.00% | 0.22 | 0 | 44 | 2.01 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 5/6/2026 4:00:06 PM EST |
| 31.00 | 5.20 | 6.10 | 5.65 | 7.04 | 0.00 | 0.00% | 0.18 | 0 | 28 | 2.07 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 5/6/2026 4:00:06 PM EST |
| 32.00 | 4.20 | 5.40 | 4.80 | 7.70 | 0.00 | 0.00% | 0.15 | 0 | 12 | 1.29 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 5/6/2026 4:00:06 PM EST |
| 33.00 | 3.20 | 4.40 | 3.80 | 8.40 | 0.00 | 0.00% | 0.12 | 0 | 6 | 1.20 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 4:00:06 PM EST |
| 34.00 | 2.35 | 3.50 | 2.93 | 7.20 | 0.00 | 0.00% | 0.09 | 0 | 91 | 0.87 | 0.96 | 0.06 | -0.01 | 5/4/2026 | 5/6/2026 4:00:06 PM EST |
| 35.00 | 1.70 | 2.40 | 2.05 | 2.40 | -0.70 | -22.59% | 0.06 | 28 | 275 | 0.72 | 0.89 | 0.09 | -0.02 | 5/7/2026 | 5/6/2026 4:00:06 PM EST |
| 36.00 | 1.00 | 1.75 | 1.38 | 5.54 | 0.00 | 0.00% | 0.04 | 0 | 593 | 0.65 | 0.78 | 0.12 | -0.03 | 5/5/2026 | 5/6/2026 4:00:06 PM EST |
| 37.00 | 0.65 | 1.05 | 0.85 | 0.90 | -0.60 | -40.00% | 0.02 | 1 | 385 | 0.49 | 0.65 | 0.14 | -0.04 | 5/7/2026 | 5/6/2026 4:00:06 PM EST |
| 38.00 | 0.35 | 0.65 | 0.50 | 0.50 | -0.54 | -51.93% | 0.01 | 4 | 931 | 0.47 | 0.50 | 0.15 | -0.05 | 5/7/2026 | 5/6/2026 4:00:06 PM EST |
| 39.00 | 0.10 | 0.45 | 0.28 | 0.62 | 0.00 | 0.00% | 0.01 | 0 | 553 | 0.44 | 0.36 | 0.13 | -0.05 | 5/6/2026 | 5/6/2026 4:00:06 PM EST |
| 40.00 | 0.10 | 0.30 | 0.20 | 0.15 | -0.20 | -57.15% | 0.01 | 18 | 2,591 | 0.50 | 0.25 | 0.11 | -0.05 | 5/7/2026 | 5/6/2026 4:00:06 PM EST |
| 41.00 | 0.05 | 0.25 | 0.15 | 0.15 | -0.07 | -31.82% | 0.00 | 6 | 288 | 0.50 | 0.18 | 0.08 | -0.04 | 5/7/2026 | 5/6/2026 4:00:06 PM EST |
| 42.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.06 | -37.50% | 0.00 | 26 | 3,003 | 0.58 | 0.12 | 0.06 | -0.03 | 5/7/2026 | 5/6/2026 4:00:06 PM EST |
| 43.00 | 0.00 | 0.35 | 0.18 | 0.13 | +0.01 | +8.34% | 0.00 | 3 | 335 | 0.54 | 0.08 | 0.05 | -0.03 | 5/7/2026 | 5/6/2026 4:00:06 PM EST |
| 44.00 | 0.05 | 0.35 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 740 | 0.72 | 0.04 | 0.03 | -0.01 | 5/6/2026 | 5/6/2026 4:00:06 PM EST |
| 45.00 | 0.05 | 0.15 | 0.10 | 0.11 | +0.02 | +22.23% | 0.00 | 1 | 600 | 0.64 | 0.03 | 0.02 | -0.01 | 5/7/2026 | 5/6/2026 4:00:06 PM EST |
| 46.00 | 0.00 | 0.35 | 0.18 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 176 | 1.29 | 0.01 | 0.01 | 0.00 | 5/5/2026 | 5/6/2026 4:00:06 PM EST |
| 47.00 | 0.00 | 0.35 | 0.18 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 179 | 1.37 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 4:00:06 PM EST |
| 48.00 | 0.00 | 0.35 | 0.18 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 372 | 1.46 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 4:00:06 PM EST |
| 50.00 | 0.00 | 0.35 | 0.18 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 350 | 1.54 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 4:00:06 PM EST |
| 55.00 | 0.00 | 0.35 | 0.18 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 308 | 1.96 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/6/2026 4:00:06 PM EST |
| 60.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 234 | 2.03 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 5/6/2026 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 28.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:06 PM EST | |||
| 29.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.72 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/6/2026 4:00:06 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.79 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/6/2026 4:00:06 PM EST |
| 31.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.87 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/6/2026 4:00:06 PM EST |
| 32.00 | 0.00 | 0.15 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.76 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 4:00:06 PM EST |
| 33.00 | 0.05 | 0.30 | 0.18 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1,874 | 0.58 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:06 PM EST |
| 34.00 | 0.25 | 0.40 | 0.33 | 0.30 | +0.17 | +130.77% | 0.01 | 19 | 762 | 0.51 | -0.04 | 0.06 | -0.01 | 5/7/2026 | 5/6/2026 4:00:06 PM EST |
| 35.00 | 0.45 | 0.75 | 0.60 | 0.55 | +0.29 | +111.54% | 0.02 | 3 | 929 | 0.48 | -0.11 | 0.09 | -0.02 | 5/7/2026 | 5/6/2026 4:00:06 PM EST |
| 36.00 | 0.75 | 1.05 | 0.90 | 0.90 | +0.46 | +104.55% | 0.03 | 21 | 3,319 | 0.44 | -0.22 | 0.12 | -0.03 | 5/7/2026 | 5/6/2026 4:00:06 PM EST |
| 37.00 | 1.25 | 1.70 | 1.48 | 1.38 | +0.53 | +62.36% | 0.04 | 45 | 1,762 | 0.47 | -0.35 | 0.14 | -0.04 | 5/7/2026 | 5/6/2026 4:00:06 PM EST |
| 38.00 | 2.25 | 2.45 | 2.35 | 2.35 | +1.15 | +95.84% | 0.06 | 16 | 693 | 0.44 | -0.50 | 0.15 | -0.05 | 5/7/2026 | 5/6/2026 4:00:06 PM EST |
| 39.00 | 2.60 | 3.40 | 3.00 | 1.80 | 0.00 | 0.00% | 0.08 | 0 | 597 | 0.55 | -0.64 | 0.13 | -0.05 | 5/6/2026 | 5/6/2026 4:00:06 PM EST |
| 40.00 | 3.50 | 4.40 | 3.95 | 2.85 | 0.00 | 0.00% | 0.10 | 0 | 723 | 0.52 | -0.75 | 0.11 | -0.05 | 5/6/2026 | 5/6/2026 4:00:06 PM EST |
| 41.00 | 4.40 | 5.20 | 4.80 | 3.55 | 0.00 | 0.00% | 0.12 | 0 | 365 | 0.84 | -0.82 | 0.08 | -0.04 | 5/6/2026 | 5/6/2026 4:00:06 PM EST |
| 42.00 | 5.30 | 6.20 | 5.75 | 2.10 | 0.00 | 0.00% | 0.14 | 0 | 731 | 1.01 | -0.88 | 0.06 | -0.03 | 5/4/2026 | 5/6/2026 4:00:06 PM EST |
| 43.00 | 5.90 | 7.40 | 6.65 | 5.65 | 0.00 | 0.00% | 0.15 | 0 | 191 | 1.02 | -0.92 | 0.05 | -0.03 | 5/6/2026 | 5/6/2026 4:00:06 PM EST |
| 44.00 | 6.70 | 8.40 | 7.55 | 3.30 | 0.00 | 0.00% | 0.17 | 0 | 194 | 1.29 | -0.96 | 0.03 | -0.01 | 5/4/2026 | 5/6/2026 4:00:06 PM EST |
| 45.00 | 8.20 | 9.50 | 8.85 | 3.98 | 0.00 | 0.00% | 0.20 | 0 | 70 | 1.28 | -0.97 | 0.02 | -0.01 | 5/5/2026 | 5/6/2026 4:00:06 PM EST |
| 46.00 | 9.30 | 10.40 | 9.85 | 5.50 | 0.00 | 0.00% | 0.21 | 0 | 2 | 1.49 | -0.99 | 0.01 | 0.00 | 4/6/2026 | 5/6/2026 4:00:06 PM EST |
| 47.00 | 10.30 | 11.40 | 10.85 | % | 0.23 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:06 PM EST | |||
| 48.00 | 11.10 | 12.20 | 11.65 | % | 0.24 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:06 PM EST | |||
| 50.00 | 13.00 | 14.10 | 13.55 | % | 0.27 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:06 PM EST | |||
| 55.00 | 18.00 | 19.10 | 18.55 | % | 0.34 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:06 PM EST | |||
| 60.00 | 22.80 | 24.40 | 23.60 | 21.89 | 0.00 | 0.00% | 0.39 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 5/6/2026 4:00:06 PM EST |