Options Chain for EQUINOR ASA SPONSORED ADR (EQNR) - $38.90 as of 5/26/2026 5:57:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 21.50 | 24.90 | 23.20 | 24.12 | 0.00 | 0.00% | 1.55 | 0 | 3 | 2.60 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/26/2026 4:00:06 PM EST |
| 16.00 | 20.60 | 23.90 | 22.25 | % | 1.39 | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 5/26/2026 4:00:06 PM EST | |||
| 17.00 | 19.60 | 22.90 | 21.25 | 22.12 | 0.00 | 0.00% | 1.25 | 0 | 3 | 2.30 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/26/2026 4:00:06 PM EST |
| 18.00 | 18.50 | 21.90 | 20.20 | % | 1.12 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 5/26/2026 4:00:06 PM EST | |||
| 19.00 | 17.60 | 20.90 | 19.25 | % | 1.01 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 5/26/2026 4:00:06 PM EST | |||
| 20.00 | 16.60 | 19.90 | 18.25 | % | 0.91 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 5/26/2026 4:00:06 PM EST | |||
| 21.00 | 15.60 | 19.00 | 17.30 | 19.00 | 0.00 | 0.00% | 0.82 | 0 | 4 | 1.84 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/26/2026 4:00:06 PM EST |
| 22.00 | 14.60 | 18.00 | 16.30 | 17.98 | 0.00 | 0.00% | 0.74 | 0 | 1 | 1.77 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/26/2026 4:00:06 PM EST |
| 23.00 | 13.60 | 17.00 | 15.30 | 15.58 | 0.00 | 0.00% | 0.67 | 0 | 1 | 1.63 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/26/2026 4:00:06 PM EST |
| 24.00 | 12.60 | 16.00 | 14.30 | 14.00 | 0.00 | 0.00% | 0.60 | 0 | 1 | 1.53 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/26/2026 4:00:06 PM EST |
| 25.00 | 12.00 | 14.20 | 13.10 | 14.10 | 0.00 | 0.00% | 0.52 | 0 | 6 | 1.18 | 0.99 | 0.00 | 0.00 | 5/14/2026 | 5/26/2026 4:00:06 PM EST |
| 26.00 | 11.00 | 13.20 | 12.10 | 12.58 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.13 | 0.99 | 0.00 | 0.00 | 5/14/2026 | 5/26/2026 4:00:06 PM EST |
| 27.00 | 10.10 | 12.30 | 11.20 | 11.20 | 0.00 | 0.00% | 0.41 | 0 | 92 | 1.05 | 0.98 | 0.01 | -0.01 | 5/14/2026 | 5/26/2026 4:00:06 PM EST |
| 28.00 | 9.30 | 11.30 | 10.30 | 10.37 | 0.00 | 0.00% | 0.37 | 0 | 115 | 1.00 | 0.97 | 0.01 | -0.01 | 5/13/2026 | 5/26/2026 4:00:06 PM EST |
| 29.00 | 8.90 | 9.40 | 9.15 | 10.83 | 0.00 | 0.00% | 0.32 | 0 | 285 | 0.60 | 0.94 | 0.02 | -0.01 | 5/15/2026 | 5/26/2026 4:00:06 PM EST |
| 30.00 | 8.00 | 9.10 | 8.55 | 9.40 | 0.00 | 0.00% | 0.29 | 0 | 564 | 0.56 | 0.92 | 0.02 | -0.01 | 5/21/2026 | 5/26/2026 4:00:06 PM EST |
| 31.00 | 6.30 | 8.90 | 7.60 | 6.40 | 0.00 | 0.00% | 0.25 | 0 | 75 | 0.89 | 0.89 | 0.03 | -0.01 | 5/7/2026 | 5/26/2026 4:00:06 PM EST |
| 32.00 | 6.30 | 7.10 | 6.70 | 6.88 | 0.00 | 0.00% | 0.21 | 0 | 141 | 0.53 | 0.86 | 0.03 | -0.02 | 5/22/2026 | 5/26/2026 4:00:06 PM EST |
| 33.00 | 5.40 | 5.90 | 5.65 | 5.97 | -1.52 | -20.30% | 0.17 | 1 | 134 | 0.46 | 0.82 | 0.04 | -0.02 | 5/26/2026 | 5/26/2026 4:00:06 PM EST |
| 34.00 | 4.60 | 5.80 | 5.20 | 6.31 | 0.00 | 0.00% | 0.15 | 0 | 34 | 0.52 | 0.77 | 0.05 | -0.02 | 5/20/2026 | 5/26/2026 4:00:06 PM EST |
| 35.00 | 4.00 | 4.50 | 4.25 | 6.30 | 0.00 | 0.00% | 0.12 | 0 | 167 | 0.46 | 0.72 | 0.05 | -0.02 | 5/20/2026 | 5/26/2026 4:00:06 PM EST |
| 36.00 | 3.30 | 3.80 | 3.55 | 4.67 | 0.00 | 0.00% | 0.10 | 0 | 147 | 0.45 | 0.66 | 0.06 | -0.02 | 5/20/2026 | 5/26/2026 4:00:06 PM EST |
| 37.00 | 2.80 | 2.90 | 2.85 | 3.66 | 0.00 | 0.00% | 0.08 | 0 | 190 | 0.42 | 0.59 | 0.06 | -0.02 | 5/22/2026 | 5/26/2026 4:00:06 PM EST |
| 38.00 | 2.30 | 2.40 | 2.35 | 2.45 | -0.55 | -18.34% | 0.06 | 3 | 316 | 0.42 | 0.53 | 0.07 | -0.02 | 5/26/2026 | 5/26/2026 4:00:06 PM EST |
| 39.00 | 1.70 | 1.95 | 1.83 | 2.00 | -0.50 | -20.00% | 0.05 | 33 | 486 | 0.42 | 0.46 | 0.07 | -0.02 | 5/26/2026 | 5/26/2026 4:00:06 PM EST |
| 40.00 | 1.50 | 1.65 | 1.58 | 1.70 | -0.30 | -15.00% | 0.04 | 87 | 2,332 | 0.42 | 0.40 | 0.07 | -0.02 | 5/26/2026 | 5/26/2026 4:00:06 PM EST |
| 41.00 | 1.20 | 1.35 | 1.28 | 1.25 | -0.40 | -24.25% | 0.03 | 2 | 1,353 | 0.42 | 0.34 | 0.06 | -0.02 | 5/26/2026 | 5/26/2026 4:00:06 PM EST |
| 42.00 | 0.95 | 1.20 | 1.08 | 1.05 | -0.30 | -22.23% | 0.03 | 1 | 532 | 0.44 | 0.29 | 0.06 | -0.02 | 5/26/2026 | 5/26/2026 4:00:06 PM EST |
| 43.00 | 0.75 | 0.90 | 0.83 | 1.05 | 0.00 | 0.00% | 0.02 | 0 | 259 | 0.43 | 0.24 | 0.05 | -0.02 | 5/22/2026 | 5/26/2026 4:00:06 PM EST |
| 44.00 | 0.60 | 0.75 | 0.68 | 0.70 | -0.37 | -34.58% | 0.02 | 7 | 328 | 0.44 | 0.20 | 0.05 | -0.02 | 5/26/2026 | 5/26/2026 4:00:06 PM EST |
| 45.00 | 0.40 | 0.65 | 0.53 | 0.60 | -0.10 | -14.29% | 0.01 | 35 | 1,760 | 0.43 | 0.17 | 0.04 | -0.02 | 5/26/2026 | 5/26/2026 4:00:06 PM EST |
| 46.00 | 0.35 | 0.50 | 0.43 | 0.45 | -0.30 | -40.00% | 0.01 | 3 | 108 | 0.44 | 0.14 | 0.04 | -0.01 | 5/26/2026 | 5/26/2026 4:00:06 PM EST |
| 47.00 | 0.25 | 0.60 | 0.43 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 66 | 0.47 | 0.12 | 0.03 | -0.01 | 5/20/2026 | 5/26/2026 4:00:06 PM EST |
| 48.00 | 0.15 | 0.35 | 0.25 | 0.37 | -0.03 | -7.50% | 0.01 | 1 | 99 | 0.44 | 0.10 | 0.03 | -0.01 | 5/26/2026 | 5/26/2026 4:00:06 PM EST |
| 50.00 | 0.05 | 0.40 | 0.23 | 0.25 | -0.24 | -48.98% | 0.00 | 1 | 1,232 | 0.46 | 0.06 | 0.02 | -0.01 | 5/26/2026 | 5/26/2026 4:00:06 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 37 | 0.81 | 0.01 | 0.01 | 0.00 | 5/19/2026 | 5/26/2026 4:00:06 PM EST |
| 60.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 517 | 0.69 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/26/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 5 | 1.13 | 0.00 | 0.00 | 0.00 | 5/26/2026 4:00:06 PM EST | |||
| 16.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 5/26/2026 4:00:06 PM EST | |||
| 17.00 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 1 | 2.38 | 0.00 | 0.00 | 0.00 | 5/26/2026 4:00:06 PM EST | |||
| 18.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.42 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 5/26/2026 4:00:06 PM EST |
| 19.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 509 | 1.14 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/26/2026 4:00:06 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 153 | 0.90 | 0.00 | 0.00 | 0.00 | 5/26/2026 4:00:06 PM EST | |||
| 21.00 | 0.00 | 0.30 | 0.15 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 321 | 1.03 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/26/2026 4:00:06 PM EST |
| 22.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 138 | 0.78 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/26/2026 4:00:06 PM EST |
| 23.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 271 | 0.72 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/26/2026 4:00:06 PM EST |
| 24.00 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 5,169 | 0.72 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 5/26/2026 4:00:06 PM EST |
| 25.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.88 | -0.01 | 0.00 | 0.00 | 5/21/2026 | 5/26/2026 4:00:06 PM EST |
| 26.00 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 100 | 0.61 | -0.01 | 0.00 | 0.00 | 4/21/2026 | 5/26/2026 4:00:06 PM EST |
| 27.00 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 415 | 0.71 | -0.02 | 0.01 | -0.01 | 5/14/2026 | 5/26/2026 4:00:06 PM EST |
| 28.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 237 | 0.79 | -0.03 | 0.01 | -0.01 | 5/4/2026 | 5/26/2026 4:00:06 PM EST |
| 29.00 | 0.05 | 0.25 | 0.15 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 225 | 0.45 | -0.06 | 0.02 | -0.01 | 5/11/2026 | 5/26/2026 4:00:06 PM EST |
| 30.00 | 0.10 | 0.30 | 0.20 | 0.25 | +0.05 | +25.00% | 0.01 | 1 | 179 | 0.43 | -0.08 | 0.02 | -0.01 | 5/26/2026 | 5/26/2026 4:00:06 PM EST |
| 31.00 | 0.20 | 0.40 | 0.30 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 428 | 0.43 | -0.11 | 0.03 | -0.01 | 4/27/2026 | 5/26/2026 4:00:06 PM EST |
| 32.00 | 0.40 | 0.60 | 0.50 | 0.38 | 0.00 | 0.00% | 0.02 | 0 | 361 | 0.45 | -0.14 | 0.03 | -0.02 | 5/21/2026 | 5/26/2026 4:00:06 PM EST |
| 33.00 | 0.50 | 0.80 | 0.65 | 0.56 | +0.06 | +12.00% | 0.02 | 2 | 139 | 0.44 | -0.18 | 0.04 | -0.02 | 5/26/2026 | 5/26/2026 4:00:06 PM EST |
| 34.00 | 0.80 | 1.10 | 0.95 | 0.75 | 0.00 | 0.00% | 0.03 | 62 | 164 | 0.45 | -0.23 | 0.05 | -0.02 | 5/26/2026 | 5/26/2026 4:00:06 PM EST |
| 35.00 | 1.05 | 1.25 | 1.15 | 1.15 | +0.15 | +15.00% | 0.03 | 430 | 446 | 0.43 | -0.28 | 0.05 | -0.02 | 5/26/2026 | 5/26/2026 4:00:06 PM EST |
| 36.00 | 1.40 | 1.55 | 1.48 | 1.40 | +0.25 | +21.74% | 0.04 | 196 | 362 | 0.42 | -0.34 | 0.06 | -0.02 | 5/26/2026 | 5/26/2026 4:00:06 PM EST |
| 37.00 | 1.80 | 2.00 | 1.90 | 1.80 | +0.19 | +11.81% | 0.05 | 25 | 1,953 | 0.41 | -0.41 | 0.06 | -0.02 | 5/26/2026 | 5/26/2026 4:00:06 PM EST |
| 38.00 | 2.30 | 2.50 | 2.40 | 2.20 | +0.05 | +2.33% | 0.06 | 57 | 1,136 | 0.41 | -0.47 | 0.07 | -0.02 | 5/26/2026 | 5/26/2026 4:00:06 PM EST |
| 39.00 | 2.85 | 3.10 | 2.98 | 2.55 | 0.00 | 0.00% | 0.08 | 0 | 341 | 0.42 | -0.54 | 0.07 | -0.02 | 5/22/2026 | 5/26/2026 4:00:06 PM EST |
| 40.00 | 3.40 | 3.70 | 3.55 | 3.10 | 0.00 | 0.00% | 0.09 | 0 | 411 | 0.40 | -0.60 | 0.07 | -0.02 | 5/22/2026 | 5/26/2026 4:00:06 PM EST |
| 41.00 | 4.10 | 4.40 | 4.25 | 3.80 | 0.00 | 0.00% | 0.10 | 0 | 237 | 0.41 | -0.66 | 0.06 | -0.02 | 5/22/2026 | 5/26/2026 4:00:06 PM EST |
| 42.00 | 4.90 | 5.20 | 5.05 | 3.34 | 0.00 | 0.00% | 0.12 | 0 | 79 | 0.42 | -0.71 | 0.06 | -0.02 | 5/19/2026 | 5/26/2026 4:00:06 PM EST |
| 43.00 | 5.20 | 6.20 | 5.70 | 4.10 | 0.00 | 0.00% | 0.13 | 0 | 93 | 0.36 | -0.76 | 0.05 | -0.02 | 5/4/2026 | 5/26/2026 4:00:06 PM EST |
| 44.00 | 5.70 | 7.20 | 6.45 | 8.28 | 0.00 | 0.00% | 0.15 | 0 | 51 | 0.55 | -0.80 | 0.05 | -0.02 | 4/8/2026 | 5/26/2026 4:00:06 PM EST |
| 45.00 | 6.60 | 8.00 | 7.30 | 8.40 | 0.00 | 0.00% | 0.16 | 0 | 89 | 0.55 | -0.83 | 0.04 | -0.02 | 4/21/2026 | 5/26/2026 4:00:06 PM EST |
| 46.00 | 7.80 | 8.80 | 8.30 | 6.10 | 0.00 | 0.00% | 0.18 | 0 | 16 | 0.54 | -0.86 | 0.04 | -0.01 | 5/4/2026 | 5/26/2026 4:00:06 PM EST |
| 47.00 | 8.40 | 9.90 | 9.15 | 6.90 | 0.00 | 0.00% | 0.19 | 0 | 2 | 0.61 | -0.88 | 0.03 | -0.01 | 5/4/2026 | 5/26/2026 4:00:06 PM EST |
| 48.00 | 9.60 | 10.60 | 10.10 | % | 0.21 | 0 | 0 | 0.56 | -0.90 | 0.03 | -0.01 | 5/26/2026 4:00:06 PM EST | |||
| 50.00 | 11.00 | 13.10 | 12.05 | % | 0.24 | 0 | 0 | 0.76 | -0.94 | 0.02 | -0.01 | 5/26/2026 4:00:06 PM EST | |||
| 55.00 | 15.80 | 19.10 | 17.45 | % | 0.32 | 0 | 0 | 1.15 | -0.98 | 0.01 | 0.00 | 5/26/2026 4:00:06 PM EST | |||
| 60.00 | 20.40 | 24.10 | 22.25 | % | 0.37 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 5/26/2026 4:00:06 PM EST |