Options Chain for EQUINOR ASA SPONSORED ADR (EQNR) - $38.61 as of 4/23/2026 8:33:23 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 | 9.30 | 12.80 | 11.05 | % | 0.39 | 0 | 0 | 1.22 | 0.97 | 0.01 | 0.00 | 4/23/2026 3:59:55 PM EST | |||
| 29.00 | 8.50 | 11.90 | 10.20 | % | 0.35 | 0 | 0 | 1.16 | 0.95 | 0.02 | -0.01 | 4/23/2026 3:59:55 PM EST | |||
| 30.00 | 7.50 | 10.90 | 9.20 | 5.55 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.08 | 0.91 | 0.02 | -0.01 | 4/17/2026 | 4/23/2026 3:59:55 PM EST |
| 31.00 | 6.70 | 10.00 | 8.35 | 5.20 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.02 | 0.88 | 0.03 | -0.01 | 4/17/2026 | 4/23/2026 3:59:55 PM EST |
| 32.00 | 6.20 | 8.80 | 7.50 | 6.50 | +2.42 | +59.32% | 0.23 | 2 | 8 | 0.92 | 0.86 | 0.03 | -0.01 | 4/23/2026 | 4/23/2026 3:59:55 PM EST |
| 33.00 | 5.00 | 8.00 | 6.50 | % | 0.20 | 0 | 0 | 0.86 | 0.82 | 0.04 | -0.02 | 4/23/2026 3:59:55 PM EST | |||
| 34.00 | 4.30 | 7.40 | 5.85 | 4.79 | -0.21 | -4.20% | 0.17 | 10 | 10 | 0.86 | 0.78 | 0.04 | -0.02 | 4/23/2026 | 4/23/2026 3:59:55 PM EST |
| 35.00 | 4.50 | 5.00 | 4.75 | 4.50 | +0.40 | +9.76% | 0.14 | 7 | 63 | 0.46 | 0.73 | 0.05 | -0.02 | 4/23/2026 | 4/23/2026 3:59:55 PM EST |
| 36.00 | 3.80 | 4.40 | 4.10 | 3.40 | 0.00 | 0.00% | 0.11 | 0 | 319 | 0.46 | 0.68 | 0.05 | -0.02 | 4/21/2026 | 4/23/2026 3:59:55 PM EST |
| 37.00 | 3.20 | 3.60 | 3.40 | 3.10 | +0.28 | +9.93% | 0.09 | 10 | 56 | 0.44 | 0.62 | 0.06 | -0.02 | 4/23/2026 | 4/23/2026 3:59:55 PM EST |
| 38.00 | 2.70 | 3.20 | 2.95 | 2.95 | +0.45 | +18.00% | 0.08 | 107 | 116 | 0.45 | 0.56 | 0.06 | -0.02 | 4/23/2026 | 4/23/2026 3:59:55 PM EST |
| 39.00 | 2.15 | 2.80 | 2.48 | 2.20 | 0.00 | 0.00% | 0.06 | 9 | 513 | 0.45 | 0.50 | 0.06 | -0.02 | 4/23/2026 | 4/23/2026 3:59:55 PM EST |
| 40.00 | 1.85 | 2.10 | 1.98 | 2.10 | +0.50 | +31.25% | 0.05 | 24 | 116 | 0.43 | 0.44 | 0.06 | -0.02 | 4/23/2026 | 4/23/2026 3:59:55 PM EST |
| 41.00 | 1.35 | 2.05 | 1.70 | 1.40 | +0.06 | +4.48% | 0.04 | 2 | 16 | 0.45 | 0.38 | 0.06 | -0.02 | 4/23/2026 | 4/23/2026 3:59:55 PM EST |
| 42.00 | 1.10 | 1.65 | 1.38 | 1.20 | +0.10 | +9.10% | 0.03 | 15 | 23 | 0.44 | 0.33 | 0.06 | -0.02 | 4/23/2026 | 4/23/2026 3:59:55 PM EST |
| 43.00 | 0.65 | 1.40 | 1.03 | 0.87 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.42 | 0.28 | 0.05 | -0.02 | 4/22/2026 | 4/23/2026 3:59:55 PM EST |
| 44.00 | 0.65 | 1.05 | 0.85 | 0.32 | 0.00 | 0.00% | 0.02 | 0 | 50 | 0.43 | 0.23 | 0.05 | -0.02 | 4/17/2026 | 4/23/2026 3:59:55 PM EST |
| 45.00 | 0.50 | 0.90 | 0.70 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 16 | 0.43 | 0.20 | 0.04 | -0.02 | 4/22/2026 | 4/23/2026 3:59:55 PM EST |
| 46.00 | 0.40 | 0.75 | 0.58 | % | 0.01 | 0 | 0 | 0.44 | 0.16 | 0.04 | -0.01 | 4/23/2026 3:59:55 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 | 0.05 | 1.00 | 0.53 | % | 0.02 | 0 | 0 | 0.86 | -0.03 | 0.01 | 0.00 | 4/23/2026 3:59:55 PM EST | |||
| 29.00 | 0.00 | 1.05 | 0.53 | % | 0.02 | 0 | 0 | 0.81 | -0.05 | 0.02 | -0.01 | 4/23/2026 3:59:55 PM EST | |||
| 30.00 | 0.20 | 0.45 | 0.33 | 0.30 | -0.20 | -40.00% | 0.01 | 1 | 4 | 0.50 | -0.09 | 0.02 | -0.01 | 4/23/2026 | 4/23/2026 3:59:55 PM EST |
| 31.00 | 0.25 | 0.45 | 0.35 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.46 | -0.12 | 0.03 | -0.01 | 4/17/2026 | 4/23/2026 3:59:55 PM EST |
| 32.00 | 0.40 | 1.30 | 0.85 | 0.95 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.55 | -0.14 | 0.03 | -0.01 | 4/20/2026 | 4/23/2026 3:59:55 PM EST |
| 33.00 | 0.55 | 0.85 | 0.70 | 0.71 | -0.54 | -43.20% | 0.02 | 3 | 59 | 0.46 | -0.18 | 0.04 | -0.02 | 4/23/2026 | 4/23/2026 3:59:55 PM EST |
| 34.00 | 0.60 | 1.25 | 0.93 | 1.01 | -0.52 | -33.99% | 0.03 | 1 | 18 | 0.45 | -0.22 | 0.04 | -0.02 | 4/23/2026 | 4/23/2026 3:59:55 PM EST |
| 35.00 | 1.00 | 1.55 | 1.28 | 1.33 | 0.00 | 0.00% | 0.04 | 0 | 451 | 0.47 | -0.27 | 0.05 | -0.02 | 4/22/2026 | 4/23/2026 3:59:55 PM EST |
| 36.00 | 1.30 | 1.80 | 1.55 | 1.85 | 0.00 | 0.00% | 0.04 | 0 | 22 | 0.45 | -0.32 | 0.05 | -0.02 | 4/22/2026 | 4/23/2026 3:59:55 PM EST |
| 37.00 | 1.70 | 2.25 | 1.98 | 2.05 | -0.35 | -14.59% | 0.05 | 14 | 15 | 0.45 | -0.38 | 0.06 | -0.02 | 4/23/2026 | 4/23/2026 3:59:55 PM EST |
| 38.00 | 2.15 | 2.65 | 2.40 | 2.50 | -0.45 | -15.26% | 0.06 | 1 | 2 | 0.45 | -0.44 | 0.06 | -0.02 | 4/23/2026 | 4/23/2026 3:59:55 PM EST |
| 39.00 | 2.70 | 3.20 | 2.95 | 5.28 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.45 | -0.50 | 0.06 | -0.02 | 4/17/2026 | 4/23/2026 3:59:55 PM EST |
| 40.00 | 3.30 | 3.80 | 3.55 | 3.40 | % | 0.09 | 1 | 0 | 0.45 | -0.56 | 0.06 | -0.02 | 4/23/2026 | 4/23/2026 3:59:55 PM EST | |
| 41.00 | 3.90 | 4.40 | 4.15 | % | 0.10 | 0 | 0 | 0.44 | -0.62 | 0.06 | -0.02 | 4/23/2026 3:59:55 PM EST | |||
| 42.00 | 4.60 | 5.10 | 4.85 | % | 0.12 | 0 | 0 | 0.45 | -0.67 | 0.06 | -0.02 | 4/23/2026 3:59:55 PM EST | |||
| 43.00 | 5.40 | 5.90 | 5.65 | % | 0.13 | 0 | 0 | 0.46 | -0.72 | 0.05 | -0.02 | 4/23/2026 3:59:55 PM EST | |||
| 44.00 | 5.90 | 6.90 | 6.40 | % | 0.15 | 0 | 0 | 0.45 | -0.77 | 0.05 | -0.02 | 4/23/2026 3:59:55 PM EST | |||
| 45.00 | 5.90 | 8.50 | 7.20 | 9.80 | 0.00 | 0.00% | 0.16 | 0 | 4 | 0.71 | -0.80 | 0.04 | -0.02 | 4/20/2026 | 4/23/2026 3:59:55 PM EST |
| 46.00 | 6.70 | 9.40 | 8.05 | % | 0.18 | 0 | 0 | 0.73 | -0.84 | 0.04 | -0.01 | 4/23/2026 3:59:55 PM EST |