Options Chain for EQUINOR ASA SPONSORED ADR (EQNR) - $41.00 as of 7/27/2026 7:53:32 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 12.50 | 15.90 | 14.20 | % | 0.57 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 7/27/2026 2:59:00 PM EST | |||
| 28.00 | 9.80 | 13.00 | 11.40 | % | 0.41 | 0 | 0 | 1.27 | 0.99 | 0.01 | 0.00 | 7/27/2026 2:59:00 PM EST | |||
| 29.00 | 8.70 | 12.00 | 10.35 | % | 0.36 | 0 | 0 | 1.18 | 0.98 | 0.01 | 0.00 | 7/27/2026 2:59:00 PM EST | |||
| 30.00 | 8.60 | 9.50 | 9.05 | % | 0.30 | 0 | 0 | 0.70 | 0.96 | 0.02 | 0.00 | 7/27/2026 2:59:00 PM EST | |||
| 31.00 | 7.80 | 8.50 | 8.15 | % | 0.26 | 0 | 0 | 0.48 | 0.93 | 0.02 | -0.01 | 7/27/2026 2:59:00 PM EST | |||
| 32.00 | 6.80 | 7.70 | 7.25 | % | 0.23 | 0 | 0 | 0.45 | 0.90 | 0.03 | -0.01 | 7/27/2026 2:59:00 PM EST | |||
| 33.00 | 6.00 | 6.70 | 6.35 | 4.68 | 0.00 | 0.00% | 0.19 | 0 | 2 | 0.45 | 0.87 | 0.04 | -0.01 | 7/17/2026 | 7/27/2026 2:59:00 PM EST |
| 34.00 | 5.00 | 5.90 | 5.45 | 3.08 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.42 | 0.82 | 0.04 | -0.01 | 7/16/2026 | 7/27/2026 2:59:00 PM EST |
| 35.00 | 4.50 | 4.80 | 4.65 | 4.65 | -1.45 | -23.77% | 0.13 | 1 | 1 | 0.40 | 0.77 | 0.05 | -0.02 | 7/27/2026 | 7/27/2026 2:59:00 PM EST |
| 36.00 | 3.70 | 4.10 | 3.90 | 4.00 | % | 0.11 | 1 | 0 | 0.40 | 0.71 | 0.06 | -0.02 | 7/27/2026 | 7/27/2026 2:59:00 PM EST | |
| 37.00 | 3.10 | 3.50 | 3.30 | 4.60 | 0.00 | 0.00% | 0.09 | 0 | 25 | 0.41 | 0.65 | 0.06 | -0.02 | 7/24/2026 | 7/27/2026 2:59:00 PM EST |
| 38.00 | 2.55 | 2.80 | 2.68 | 2.15 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.39 | 0.58 | 0.07 | -0.02 | 7/20/2026 | 7/27/2026 2:59:00 PM EST |
| 39.00 | 1.95 | 2.25 | 2.10 | 2.38 | -0.10 | -4.04% | 0.05 | 6 | 5 | 0.37 | 0.51 | 0.07 | -0.02 | 7/27/2026 | 7/27/2026 2:59:00 PM EST |
| 40.00 | 1.65 | 1.90 | 1.78 | 2.00 | -0.65 | -24.53% | 0.04 | 51 | 184 | 0.39 | 0.44 | 0.07 | -0.02 | 7/27/2026 | 7/27/2026 2:59:00 PM EST |
| 41.00 | 1.35 | 1.55 | 1.45 | 2.80 | 0.00 | 0.00% | 0.04 | 0 | 27 | 0.40 | 0.38 | 0.07 | -0.02 | 7/23/2026 | 7/27/2026 2:59:00 PM EST |
| 42.00 | 1.10 | 1.30 | 1.20 | 1.27 | -0.93 | -42.28% | 0.03 | 1 | 55 | 0.41 | 0.32 | 0.06 | -0.02 | 7/27/2026 | 7/27/2026 2:59:00 PM EST |
| 43.00 | 0.75 | 1.05 | 0.90 | 1.40 | 0.00 | 0.00% | 0.02 | 0 | 32 | 0.40 | 0.27 | 0.06 | -0.02 | 7/24/2026 | 7/27/2026 2:59:00 PM EST |
| 44.00 | 0.60 | 0.85 | 0.73 | 1.29 | 0.00 | 0.00% | 0.02 | 0 | 24 | 0.40 | 0.23 | 0.05 | -0.02 | 7/24/2026 | 7/27/2026 2:59:00 PM EST |
| 45.00 | 0.50 | 0.70 | 0.60 | 0.94 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.41 | 0.19 | 0.04 | -0.01 | 7/24/2026 | 7/27/2026 2:59:00 PM EST |
| 46.00 | 0.25 | 0.65 | 0.45 | % | 0.01 | 0 | 0 | 0.40 | 0.15 | 0.04 | -0.01 | 7/27/2026 2:59:00 PM EST | |||
| 47.00 | 0.25 | 0.60 | 0.43 | % | 0.01 | 0 | 0 | 0.43 | 0.12 | 0.03 | -0.01 | 7/27/2026 2:59:00 PM EST | |||
| 48.00 | 0.10 | 0.55 | 0.33 | % | 0.01 | 0 | 0 | 0.42 | 0.10 | 0.03 | -0.01 | 7/27/2026 2:59:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 7/27/2026 2:59:00 PM EST | |||
| 28.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.81 | -0.01 | 0.01 | 0.00 | 7/27/2026 2:59:00 PM EST | |||
| 29.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.74 | -0.02 | 0.01 | 0.00 | 7/27/2026 2:59:00 PM EST | |||
| 30.00 | 0.00 | 2.30 | 1.15 | % | 0.04 | 0 | 0 | 1.09 | -0.04 | 0.02 | 0.00 | 7/27/2026 2:59:00 PM EST | |||
| 31.00 | 0.05 | 0.35 | 0.20 | % | 0.01 | 0 | 0 | 0.40 | -0.07 | 0.02 | -0.01 | 7/27/2026 2:59:00 PM EST | |||
| 32.00 | 0.05 | 0.45 | 0.25 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 600 | 0.37 | -0.10 | 0.03 | -0.01 | 7/23/2026 | 7/27/2026 2:59:00 PM EST |
| 33.00 | 0.35 | 0.65 | 0.50 | 1.05 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.43 | -0.13 | 0.04 | -0.01 | 7/16/2026 | 7/27/2026 2:59:00 PM EST |
| 34.00 | 0.50 | 0.70 | 0.60 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.40 | -0.18 | 0.04 | -0.01 | 7/24/2026 | 7/27/2026 2:59:00 PM EST |
| 35.00 | 0.70 | 0.95 | 0.83 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 637 | 0.40 | -0.23 | 0.05 | -0.02 | 7/24/2026 | 7/27/2026 2:59:00 PM EST |
| 36.00 | 1.00 | 1.25 | 1.13 | 0.70 | 0.00 | 0.00% | 0.03 | 0 | 241 | 0.40 | -0.29 | 0.06 | -0.02 | 7/23/2026 | 7/27/2026 2:59:00 PM EST |
| 37.00 | 1.35 | 1.60 | 1.48 | 0.95 | 0.00 | 0.00% | 0.04 | 0 | 306 | 0.39 | -0.35 | 0.06 | -0.02 | 7/23/2026 | 7/27/2026 2:59:00 PM EST |
| 38.00 | 1.75 | 2.05 | 1.90 | 2.05 | +0.65 | +46.43% | 0.05 | 1 | 48 | 0.39 | -0.42 | 0.07 | -0.02 | 7/27/2026 | 7/27/2026 2:59:00 PM EST |
| 39.00 | 2.30 | 2.60 | 2.45 | 2.45 | +0.56 | +29.63% | 0.06 | 13 | 796 | 0.40 | -0.49 | 0.07 | -0.02 | 7/27/2026 | 7/27/2026 2:59:00 PM EST |
| 40.00 | 2.85 | 3.20 | 3.03 | 2.98 | +0.60 | +25.21% | 0.08 | 1 | 600 | 0.41 | -0.56 | 0.07 | -0.02 | 7/27/2026 | 7/27/2026 2:59:00 PM EST |
| 41.00 | 3.50 | 3.90 | 3.70 | 2.90 | 0.00 | 0.00% | 0.09 | 0 | 367 | 0.40 | -0.62 | 0.07 | -0.02 | 7/24/2026 | 7/27/2026 2:59:00 PM EST |
| 42.00 | 4.20 | 4.60 | 4.40 | 3.60 | 0.00 | 0.00% | 0.10 | 0 | 7 | 0.40 | -0.68 | 0.06 | -0.02 | 7/24/2026 | 7/27/2026 2:59:00 PM EST |
| 43.00 | 5.00 | 5.40 | 5.20 | 4.30 | 0.00 | 0.00% | 0.12 | 0 | 43 | 0.41 | -0.73 | 0.06 | -0.02 | 7/24/2026 | 7/27/2026 2:59:00 PM EST |
| 44.00 | 5.50 | 6.20 | 5.85 | % | 0.13 | 0 | 0 | 0.38 | -0.77 | 0.05 | -0.02 | 7/27/2026 2:59:00 PM EST | |||
| 45.00 | 6.40 | 7.10 | 6.75 | 4.98 | 0.00 | 0.00% | 0.15 | 0 | 5 | 0.39 | -0.81 | 0.04 | -0.01 | 7/23/2026 | 7/27/2026 2:59:00 PM EST |
| 46.00 | 7.30 | 8.00 | 7.65 | % | 0.17 | 0 | 0 | 0.39 | -0.85 | 0.04 | -0.01 | 7/27/2026 2:59:00 PM EST | |||
| 47.00 | 8.20 | 8.90 | 8.55 | % | 0.18 | 0 | 0 | 0.51 | -0.88 | 0.03 | -0.01 | 7/27/2026 2:59:00 PM EST | |||
| 48.00 | 9.10 | 9.80 | 9.45 | % | 0.20 | 0 | 0 | 0.52 | -0.90 | 0.03 | -0.01 | 7/27/2026 2:59:00 PM EST |