Options Chain for EQUINOR ASA SPONSORED ADR (EQNR) - $38.51 as of 5/15/2026 10:51:15 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 28.00 | 9.80 | 11.30 | 10.55 | % | 0.38 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 5/14/2026 4:00:07 PM EST | |||
| 29.00 | 8.80 | 10.10 | 9.45 | % | 0.33 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 5/14/2026 4:00:07 PM EST | |||
| 30.00 | 8.00 | 9.00 | 8.50 | 5.55 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.34 | 0.99 | 0.02 | 0.00 | 4/17/2026 | 5/14/2026 4:00:07 PM EST |
| 31.00 | 6.90 | 8.20 | 7.55 | 5.20 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.23 | 0.97 | 0.02 | 0.00 | 4/17/2026 | 5/14/2026 4:00:07 PM EST |
| 32.00 | 6.20 | 7.10 | 6.65 | 9.36 | 0.00 | 0.00% | 0.21 | 0 | 13 | 0.79 | 0.93 | 0.03 | -0.01 | 5/4/2026 | 5/14/2026 4:00:07 PM EST |
| 33.00 | 5.00 | 6.50 | 5.75 | 5.90 | 0.00 | 0.00% | 0.17 | 0 | 3 | 0.62 | 0.89 | 0.04 | -0.01 | 5/14/2026 | 5/14/2026 4:00:07 PM EST |
| 34.00 | 3.90 | 5.50 | 4.70 | 4.85 | 0.00 | 0.00% | 0.14 | 0 | 20 | 0.57 | 0.84 | 0.05 | -0.01 | 5/12/2026 | 5/14/2026 4:00:07 PM EST |
| 35.00 | 4.20 | 4.50 | 4.35 | 4.30 | +0.55 | +14.67% | 0.12 | 2 | 81 | 0.41 | 0.78 | 0.06 | -0.02 | 5/15/2026 | 5/14/2026 4:00:07 PM EST |
| 36.00 | 2.80 | 3.90 | 3.35 | 3.45 | 0.00 | 0.00% | 0.09 | 0 | 439 | 0.43 | 0.72 | 0.07 | -0.02 | 5/14/2026 | 5/14/2026 4:00:07 PM EST |
| 37.00 | 2.10 | 3.30 | 2.70 | 2.63 | 0.00 | 0.00% | 0.07 | 0 | 95 | 0.43 | 0.64 | 0.08 | -0.02 | 5/14/2026 | 5/14/2026 4:00:07 PM EST |
| 38.00 | 2.10 | 2.40 | 2.25 | 2.25 | +0.23 | +11.39% | 0.06 | 7 | 332 | 0.39 | 0.56 | 0.08 | -0.02 | 5/15/2026 | 5/14/2026 4:00:07 PM EST |
| 39.00 | 1.75 | 1.85 | 1.80 | 1.80 | +0.14 | +8.44% | 0.05 | 7 | 547 | 0.38 | 0.47 | 0.09 | -0.02 | 5/15/2026 | 5/14/2026 4:00:07 PM EST |
| 40.00 | 1.10 | 1.40 | 1.25 | 1.35 | +0.15 | +12.50% | 0.03 | 1 | 739 | 0.39 | 0.39 | 0.08 | -0.02 | 5/15/2026 | 5/14/2026 4:00:07 PM EST |
| 41.00 | 1.00 | 1.10 | 1.05 | 1.03 | +0.13 | +14.45% | 0.03 | 505 | 1,329 | 0.40 | 0.32 | 0.08 | -0.02 | 5/15/2026 | 5/14/2026 4:00:07 PM EST |
| 42.00 | 0.50 | 0.85 | 0.68 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 91 | 0.39 | 0.25 | 0.07 | -0.02 | 5/14/2026 | 5/14/2026 4:00:07 PM EST |
| 43.00 | 0.40 | 0.65 | 0.53 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 48 | 0.39 | 0.20 | 0.06 | -0.02 | 5/14/2026 | 5/14/2026 4:00:07 PM EST |
| 44.00 | 0.35 | 0.55 | 0.45 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 125 | 0.39 | 0.16 | 0.05 | -0.02 | 5/14/2026 | 5/14/2026 4:00:07 PM EST |
| 45.00 | 0.20 | 0.55 | 0.38 | 0.33 | +0.01 | +3.13% | 0.01 | 2 | 149 | 0.39 | 0.12 | 0.04 | -0.01 | 5/15/2026 | 5/14/2026 4:00:07 PM EST |
| 46.00 | 0.05 | 0.35 | 0.20 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.53 | 0.08 | 0.03 | -0.01 | 5/6/2026 | 5/14/2026 4:00:07 PM EST |
| 47.00 | 0.00 | 0.45 | 0.23 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.55 | 0.06 | 0.02 | -0.01 | 5/4/2026 | 5/14/2026 4:00:07 PM EST |
| 48.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.66 | 0.04 | 0.02 | -0.01 | 5/14/2026 4:00:07 PM EST | |||
| 49.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.60 | 0.03 | 0.01 | -0.01 | 5/14/2026 4:00:07 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 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 5/14/2026 4:00:07 PM EST | |||
| 29.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 5/14/2026 4:00:07 PM EST | |||
| 30.00 | 0.00 | 0.30 | 0.15 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 115 | 0.62 | -0.01 | 0.02 | 0.00 | 5/13/2026 | 5/14/2026 4:00:07 PM EST |
| 31.00 | 0.00 | 0.40 | 0.20 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 34 | 0.58 | -0.03 | 0.02 | 0.00 | 5/12/2026 | 5/14/2026 4:00:07 PM EST |
| 32.00 | 0.05 | 0.40 | 0.23 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 43 | 0.47 | -0.07 | 0.03 | -0.01 | 5/11/2026 | 5/14/2026 4:00:07 PM EST |
| 33.00 | 0.10 | 0.55 | 0.33 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 204 | 0.44 | -0.11 | 0.04 | -0.01 | 5/13/2026 | 5/14/2026 4:00:07 PM EST |
| 34.00 | 0.35 | 0.70 | 0.53 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 79 | 0.45 | -0.16 | 0.05 | -0.01 | 5/14/2026 | 5/14/2026 4:00:07 PM EST |
| 35.00 | 0.45 | 0.60 | 0.53 | 0.88 | 0.00 | 0.00% | 0.02 | 0 | 540 | 0.41 | -0.22 | 0.06 | -0.02 | 5/13/2026 | 5/14/2026 4:00:07 PM EST |
| 36.00 | 0.70 | 0.85 | 0.78 | 0.90 | 0.00 | 0.00% | 0.02 | 0 | 117 | 0.41 | -0.28 | 0.07 | -0.02 | 5/14/2026 | 5/14/2026 4:00:07 PM EST |
| 37.00 | 1.05 | 1.15 | 1.10 | 1.55 | 0.00 | 0.00% | 0.03 | 0 | 179 | 0.38 | -0.36 | 0.08 | -0.02 | 5/13/2026 | 5/14/2026 4:00:07 PM EST |
| 38.00 | 1.50 | 1.65 | 1.58 | 1.50 | -0.15 | -9.10% | 0.04 | 2 | 301 | 0.38 | -0.44 | 0.08 | -0.02 | 5/15/2026 | 5/14/2026 4:00:07 PM EST |
| 39.00 | 1.90 | 2.20 | 2.05 | 2.13 | -0.07 | -3.19% | 0.05 | 11 | 49 | 0.40 | -0.53 | 0.09 | -0.02 | 5/15/2026 | 5/14/2026 4:00:07 PM EST |
| 40.00 | 2.30 | 2.80 | 2.55 | 3.15 | 0.00 | 0.00% | 0.06 | 0 | 34 | 0.40 | -0.61 | 0.08 | -0.02 | 5/12/2026 | 5/14/2026 4:00:07 PM EST |
| 41.00 | 2.95 | 4.10 | 3.53 | 2.30 | 0.00 | 0.00% | 0.09 | 0 | 11 | 0.47 | -0.68 | 0.08 | -0.02 | 5/5/2026 | 5/14/2026 4:00:07 PM EST |
| 42.00 | 3.80 | 4.90 | 4.35 | 3.00 | 0.00 | 0.00% | 0.10 | 0 | 20 | 0.59 | -0.75 | 0.07 | -0.02 | 5/5/2026 | 5/14/2026 4:00:07 PM EST |
| 43.00 | 4.60 | 5.70 | 5.15 | % | 0.12 | 0 | 0 | 0.56 | -0.80 | 0.06 | -0.02 | 5/14/2026 4:00:07 PM EST | |||
| 44.00 | 5.30 | 6.70 | 6.00 | % | 0.14 | 0 | 0 | 0.86 | -0.84 | 0.05 | -0.02 | 5/14/2026 4:00:07 PM EST | |||
| 45.00 | 6.40 | 7.40 | 6.90 | 7.05 | 0.00 | 0.00% | 0.15 | 0 | 4 | 0.89 | -0.88 | 0.04 | -0.01 | 4/28/2026 | 5/14/2026 4:00:07 PM EST |
| 46.00 | 7.40 | 8.30 | 7.85 | % | 0.17 | 0 | 0 | 0.93 | -0.92 | 0.03 | -0.01 | 5/14/2026 4:00:07 PM EST | |||
| 47.00 | 8.10 | 9.20 | 8.65 | 9.70 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.98 | -0.94 | 0.02 | -0.01 | 5/6/2026 | 5/14/2026 4:00:07 PM EST |
| 48.00 | 9.30 | 10.20 | 9.75 | 10.40 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.03 | -0.96 | 0.02 | -0.01 | 5/6/2026 | 5/14/2026 4:00:07 PM EST |
| 49.00 | 10.20 | 11.20 | 10.70 | % | 0.22 | 0 | 0 | 0.92 | -0.97 | 0.01 | -0.01 | 5/14/2026 4:00:07 PM EST |