Options Chain for EQUINOR ASA SPONSORED ADR (EQNR) - $37.37 as of 7/20/2026 1:55:31 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 24.00 | 11.70 | 15.50 | 13.60 | % | 0.57 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 7/20/2026 4:00:16 PM EST | |||
| 25.00 | 10.70 | 14.50 | 12.60 | % | 0.50 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 7/20/2026 4:00:16 PM EST | |||
| 26.00 | 9.70 | 13.50 | 11.60 | 5.60 | 0.00 | 0.00% | 0.45 | 0 | 1 | 1.78 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 7/20/2026 4:00:16 PM EST |
| 27.00 | 8.70 | 12.50 | 10.60 | % | 0.39 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 7/20/2026 4:00:16 PM EST | |||
| 28.00 | 7.90 | 11.60 | 9.75 | 7.31 | 0.00 | 0.00% | 0.35 | 0 | 1 | 1.54 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 7/20/2026 4:00:16 PM EST |
| 29.00 | 7.30 | 9.20 | 8.25 | 7.10 | 0.00 | 0.00% | 0.28 | 0 | 10 | 0.95 | 0.98 | 0.02 | 0.00 | 7/14/2026 | 7/20/2026 4:00:16 PM EST |
| 30.00 | 6.40 | 8.10 | 7.25 | 7.10 | 0.00 | 0.00% | 0.24 | 0 | 57 | 0.82 | 0.94 | 0.02 | -0.01 | 7/17/2026 | 7/20/2026 4:00:16 PM EST |
| 31.00 | 6.30 | 7.10 | 6.70 | 5.55 | 0.00 | 0.00% | 0.22 | 0 | 70 | 0.74 | 0.92 | 0.03 | -0.01 | 7/14/2026 | 7/20/2026 4:00:16 PM EST |
| 32.00 | 5.00 | 6.20 | 5.60 | 3.92 | 0.00 | 0.00% | 0.17 | 0 | 353 | 0.69 | 0.87 | 0.04 | -0.01 | 7/15/2026 | 7/20/2026 4:00:16 PM EST |
| 33.00 | 3.50 | 5.30 | 4.40 | 4.50 | +0.97 | +27.48% | 0.13 | 1 | 189 | 0.63 | 0.82 | 0.05 | -0.02 | 7/20/2026 | 7/20/2026 4:00:16 PM EST |
| 34.00 | 3.80 | 4.60 | 4.20 | 3.83 | 0.00 | 0.00% | 0.12 | 0 | 313 | 0.57 | 0.77 | 0.06 | -0.02 | 7/17/2026 | 7/20/2026 4:00:16 PM EST |
| 35.00 | 3.10 | 3.40 | 3.25 | 3.35 | +0.24 | +7.72% | 0.09 | 8 | 808 | 0.49 | 0.70 | 0.07 | -0.02 | 7/20/2026 | 7/20/2026 4:00:16 PM EST |
| 36.00 | 2.45 | 2.70 | 2.58 | 2.62 | +0.22 | +9.17% | 0.07 | 1 | 1,064 | 0.47 | 0.62 | 0.08 | -0.02 | 7/20/2026 | 7/20/2026 4:00:16 PM EST |
| 37.00 | 1.85 | 2.00 | 1.93 | 2.10 | 0.00 | 0.00% | 0.05 | 157 | 1,603 | 0.43 | 0.53 | 0.09 | -0.03 | 7/20/2026 | 7/20/2026 4:00:16 PM EST |
| 38.00 | 1.30 | 1.65 | 1.48 | 1.59 | -0.03 | -1.86% | 0.04 | 259 | 2,708 | 0.43 | 0.44 | 0.09 | -0.03 | 7/20/2026 | 7/20/2026 4:00:16 PM EST |
| 39.00 | 1.00 | 1.20 | 1.10 | 1.30 | +0.07 | +5.70% | 0.03 | 1,516 | 749 | 0.43 | 0.35 | 0.09 | -0.02 | 7/20/2026 | 7/20/2026 4:00:16 PM EST |
| 40.00 | 0.65 | 0.95 | 0.80 | 0.80 | -0.10 | -11.12% | 0.02 | 173 | 11,935 | 0.42 | 0.28 | 0.08 | -0.02 | 7/20/2026 | 7/20/2026 4:00:16 PM EST |
| 41.00 | 0.50 | 0.70 | 0.60 | 0.75 | +0.05 | +7.15% | 0.01 | 60 | 815 | 0.43 | 0.22 | 0.07 | -0.02 | 7/20/2026 | 7/20/2026 4:00:16 PM EST |
| 42.00 | 0.35 | 0.65 | 0.50 | 0.55 | +0.05 | +10.00% | 0.01 | 25 | 114 | 0.45 | 0.17 | 0.06 | -0.02 | 7/20/2026 | 7/20/2026 4:00:16 PM EST |
| 43.00 | 0.25 | 0.50 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 3 | 13 | 0.46 | 0.13 | 0.05 | -0.02 | 7/20/2026 | 7/20/2026 4:00:16 PM EST |
| 44.00 | 0.20 | 0.40 | 0.30 | 0.35 | % | 0.01 | 5 | 0 | 0.47 | 0.10 | 0.04 | -0.01 | 7/20/2026 | 7/20/2026 4:00:16 PM EST | |
| 45.00 | 0.10 | 0.35 | 0.23 | 0.25 | +0.05 | +25.00% | 0.01 | 1 | 1 | 0.47 | 0.08 | 0.03 | -0.01 | 7/20/2026 | 7/20/2026 4:00:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 24.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 7/20/2026 4:00:16 PM EST | |||
| 25.00 | 0.00 | 0.35 | 0.18 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.99 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 7/20/2026 4:00:16 PM EST |
| 26.00 | 0.00 | 0.35 | 0.18 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.91 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/20/2026 4:00:16 PM EST |
| 27.00 | 0.00 | 0.35 | 0.18 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.84 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/20/2026 4:00:16 PM EST |
| 28.00 | 0.00 | 0.35 | 0.18 | 0.20 | +0.01 | +5.27% | 0.01 | 1 | 11 | 0.76 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:16 PM EST |
| 29.00 | 0.00 | 0.35 | 0.18 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 86 | 0.69 | -0.02 | 0.02 | 0.00 | 7/13/2026 | 7/20/2026 4:00:16 PM EST |
| 30.00 | 0.10 | 0.35 | 0.23 | 0.16 | -0.09 | -36.00% | 0.01 | 1 | 5,281 | 0.53 | -0.06 | 0.02 | -0.01 | 7/20/2026 | 7/20/2026 4:00:16 PM EST |
| 31.00 | 0.00 | 0.30 | 0.15 | 0.18 | -0.27 | -60.00% | 0.00 | 1 | 140 | 0.53 | -0.08 | 0.03 | -0.01 | 7/20/2026 | 7/20/2026 4:00:16 PM EST |
| 32.00 | 0.20 | 0.35 | 0.28 | 0.32 | +0.01 | +3.23% | 0.01 | 4 | 192 | 0.43 | -0.13 | 0.04 | -0.01 | 7/20/2026 | 7/20/2026 4:00:16 PM EST |
| 33.00 | 0.35 | 0.50 | 0.43 | 0.40 | -0.10 | -20.00% | 0.01 | 8 | 90 | 0.42 | -0.18 | 0.05 | -0.02 | 7/20/2026 | 7/20/2026 4:00:16 PM EST |
| 34.00 | 0.50 | 0.75 | 0.63 | 0.60 | -0.10 | -14.29% | 0.02 | 3 | 98 | 0.42 | -0.23 | 0.06 | -0.02 | 7/20/2026 | 7/20/2026 4:00:16 PM EST |
| 35.00 | 0.75 | 1.00 | 0.88 | 0.85 | -0.14 | -14.15% | 0.03 | 81 | 131 | 0.40 | -0.30 | 0.07 | -0.02 | 7/20/2026 | 7/20/2026 4:00:16 PM EST |
| 36.00 | 1.05 | 1.35 | 1.20 | 1.20 | -0.18 | -13.05% | 0.03 | 257 | 76 | 0.39 | -0.38 | 0.08 | -0.02 | 7/20/2026 | 7/20/2026 4:00:16 PM EST |
| 37.00 | 1.50 | 1.80 | 1.65 | 1.65 | -0.20 | -10.82% | 0.04 | 61 | 430 | 0.39 | -0.47 | 0.09 | -0.03 | 7/20/2026 | 7/20/2026 4:00:16 PM EST |
| 38.00 | 2.25 | 2.40 | 2.33 | 2.28 | -0.17 | -6.94% | 0.06 | 230 | 404 | 0.41 | -0.56 | 0.09 | -0.03 | 7/20/2026 | 7/20/2026 4:00:16 PM EST |
| 39.00 | 2.70 | 3.10 | 2.90 | 2.75 | -0.25 | -8.34% | 0.07 | 139 | 2 | 0.40 | -0.65 | 0.09 | -0.02 | 7/20/2026 | 7/20/2026 4:00:16 PM EST |
| 40.00 | 3.50 | 3.80 | 3.65 | 5.00 | 0.00 | 0.00% | 0.09 | 0 | 42 | 0.40 | -0.72 | 0.08 | -0.02 | 7/14/2026 | 7/20/2026 4:00:16 PM EST |
| 41.00 | 4.30 | 4.60 | 4.45 | % | 0.11 | 0 | 0 | 0.41 | -0.78 | 0.07 | -0.02 | 7/20/2026 4:00:16 PM EST | |||
| 42.00 | 4.70 | 6.00 | 5.35 | % | 0.13 | 0 | 0 | 0.38 | -0.83 | 0.06 | -0.02 | 7/20/2026 4:00:16 PM EST | |||
| 43.00 | 5.70 | 7.10 | 6.40 | % | 0.15 | 0 | 0 | 0.42 | -0.87 | 0.05 | -0.02 | 7/20/2026 4:00:16 PM EST | |||
| 44.00 | 6.60 | 7.80 | 7.20 | % | 0.16 | 0 | 0 | 0.74 | -0.90 | 0.04 | -0.01 | 7/20/2026 4:00:16 PM EST | |||
| 45.00 | 7.50 | 9.20 | 8.35 | % | 0.19 | 0 | 0 | 0.90 | -0.92 | 0.03 | -0.01 | 7/20/2026 4:00:16 PM EST |