Options Chain for EQUINOR ASA SPONSORED ADR (EQNR) - $43.17 as of 9/25/2026 7:27:37 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 19.00 | 21.70 | 25.20 | 23.45 | 20.90 | 0.00 | 0.00% | 1.23 | 0 | 10 | 3.39 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 9/25/2026 4:00:15 PM EST |
| 20.00 | 20.70 | 23.50 | 22.10 | 23.95 | 0.00 | 0.00% | 1.10 | 0 | 1 | 3.21 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/25/2026 4:00:15 PM EST |
| 21.00 | 19.70 | 22.50 | 21.10 | % | 1.00 | 0 | 0 | 3.04 | 1.00 | 0.00 | 0.00 | 9/25/2026 4:00:15 PM EST | |||
| 22.00 | 18.90 | 21.50 | 20.20 | % | 0.92 | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 9/25/2026 4:00:15 PM EST | |||
| 23.00 | 18.00 | 21.20 | 19.60 | % | 0.85 | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 9/25/2026 4:00:15 PM EST | |||
| 24.00 | 17.00 | 19.50 | 18.25 | 15.18 | 0.00 | 0.00% | 0.76 | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 9/25/2026 4:00:15 PM EST |
| 25.00 | 16.00 | 19.20 | 17.60 | 11.00 | 0.00 | 0.00% | 0.70 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 9/25/2026 4:00:15 PM EST |
| 26.00 | 15.00 | 17.50 | 16.25 | % | 0.62 | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 9/25/2026 4:00:15 PM EST | |||
| 27.00 | 13.70 | 16.50 | 15.10 | 7.63 | 0.00 | 0.00% | 0.56 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 9/25/2026 4:00:15 PM EST |
| 28.00 | 13.00 | 15.50 | 14.25 | 13.10 | 0.00 | 0.00% | 0.51 | 0 | 5 | 1.75 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 9/25/2026 4:00:15 PM EST |
| 29.00 | 12.00 | 14.50 | 13.25 | 13.70 | 0.00 | 0.00% | 0.46 | 0 | 2 | 1.64 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 9/25/2026 4:00:15 PM EST |
| 30.00 | 11.00 | 13.50 | 12.25 | 13.00 | 0.00 | 0.00% | 0.41 | 0 | 9 | 1.53 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 9/25/2026 4:00:15 PM EST |
| 31.00 | 10.10 | 12.50 | 11.30 | 10.10 | 0.00 | 0.00% | 0.36 | 0 | 5 | 1.43 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 9/25/2026 4:00:15 PM EST |
| 32.00 | 9.10 | 11.70 | 10.40 | 8.99 | 0.00 | 0.00% | 0.33 | 0 | 172 | 1.41 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 9/25/2026 4:00:15 PM EST |
| 33.00 | 8.20 | 10.90 | 9.55 | 10.50 | 0.00 | 0.00% | 0.29 | 0 | 75 | 1.38 | 1.00 | 0.00 | -0.01 | 9/21/2026 | 9/25/2026 4:00:15 PM EST |
| 34.00 | 7.60 | 10.10 | 8.85 | 9.20 | 0.00 | 0.00% | 0.26 | 0 | 365 | 1.35 | 0.99 | 0.01 | -0.01 | 8/20/2026 | 9/25/2026 4:00:15 PM EST |
| 35.00 | 6.90 | 8.00 | 7.45 | 9.35 | 0.00 | 0.00% | 0.21 | 0 | 725 | 0.83 | 0.98 | 0.01 | -0.01 | 9/17/2026 | 9/25/2026 4:00:15 PM EST |
| 36.00 | 5.30 | 6.60 | 5.95 | 6.98 | 0.00 | 0.00% | 0.17 | 0 | 560 | 0.56 | 0.96 | 0.02 | -0.02 | 9/23/2026 | 9/25/2026 4:00:15 PM EST |
| 37.00 | 5.10 | 6.10 | 5.60 | 5.72 | -2.18 | -27.60% | 0.15 | 1 | 4,094 | 0.70 | 0.93 | 0.04 | -0.02 | 9/25/2026 | 9/25/2026 4:00:15 PM EST |
| 38.00 | 4.30 | 4.80 | 4.55 | 4.60 | -1.07 | -18.88% | 0.12 | 8 | 1,193 | 0.23 | 0.90 | 0.05 | -0.03 | 9/25/2026 | 9/25/2026 4:00:15 PM EST |
| 39.00 | 3.40 | 4.30 | 3.85 | 4.36 | 0.00 | 0.00% | 0.10 | 0 | 655 | 0.30 | 0.85 | 0.07 | -0.03 | 9/21/2026 | 9/25/2026 4:00:15 PM EST |
| 40.00 | 2.60 | 3.30 | 2.95 | 2.96 | -1.04 | -26.00% | 0.07 | 1 | 1,128 | 0.30 | 0.78 | 0.08 | -0.04 | 9/25/2026 | 9/25/2026 4:00:15 PM EST |
| 41.00 | 2.00 | 2.40 | 2.20 | 2.15 | -0.60 | -21.82% | 0.05 | 1 | 707 | 0.30 | 0.69 | 0.10 | -0.04 | 9/25/2026 | 9/25/2026 4:00:15 PM EST |
| 42.00 | 1.35 | 1.85 | 1.60 | 1.82 | -0.44 | -19.47% | 0.04 | 11 | 622 | 0.31 | 0.59 | 0.11 | -0.04 | 9/25/2026 | 9/25/2026 4:00:15 PM EST |
| 43.00 | 0.75 | 1.50 | 1.13 | 1.85 | 0.00 | 0.00% | 0.03 | 0 | 1,759 | 0.31 | 0.48 | 0.11 | -0.04 | 9/24/2026 | 9/25/2026 4:00:15 PM EST |
| 44.00 | 0.80 | 1.40 | 1.10 | 0.90 | -0.57 | -38.78% | 0.03 | 29 | 629 | 0.40 | 0.38 | 0.10 | -0.03 | 9/25/2026 | 9/25/2026 4:00:15 PM EST |
| 45.00 | 0.50 | 0.75 | 0.63 | 0.61 | -0.49 | -44.55% | 0.01 | 15 | 5,804 | 0.36 | 0.29 | 0.09 | -0.03 | 9/25/2026 | 9/25/2026 4:00:15 PM EST |
| 46.00 | 0.35 | 0.45 | 0.40 | 0.55 | -0.11 | -16.67% | 0.01 | 3 | 309 | 0.36 | 0.21 | 0.07 | -0.03 | 9/25/2026 | 9/25/2026 4:00:15 PM EST |
| 47.00 | 0.20 | 0.40 | 0.30 | 0.35 | -0.15 | -30.00% | 0.01 | 1 | 783 | 0.38 | 0.16 | 0.06 | -0.02 | 9/25/2026 | 9/25/2026 4:00:15 PM EST |
| 48.00 | 0.05 | 0.25 | 0.15 | 0.20 | -0.15 | -42.86% | 0.00 | 1 | 324 | 0.34 | 0.12 | 0.04 | -0.02 | 9/25/2026 | 9/25/2026 4:00:15 PM EST |
| 49.00 | 0.00 | 0.40 | 0.20 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 2,828 | 0.55 | 0.07 | 0.03 | -0.01 | 9/24/2026 | 9/25/2026 4:00:15 PM EST |
| 50.00 | 0.00 | 0.20 | 0.10 | 0.11 | -0.09 | -45.00% | 0.00 | 4 | 1,159 | 0.50 | 0.05 | 0.02 | -0.01 | 9/25/2026 | 9/25/2026 4:00:15 PM EST |
| 55.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 632 | 0.66 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/25/2026 4:00:15 PM EST |
| 60.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 630 | 0.76 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/25/2026 4:00:15 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 19.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 9/25/2026 4:00:15 PM EST |
| 20.00 | 0.00 | 0.60 | 0.30 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 18 | 2.28 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 9/25/2026 4:00:15 PM EST |
| 21.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.15 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 9/25/2026 4:00:15 PM EST |
| 22.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 9 | 2.03 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 9/25/2026 4:00:15 PM EST |
| 23.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.92 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 9/25/2026 4:00:15 PM EST |
| 24.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.81 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 9/25/2026 4:00:15 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 203 | 1.16 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 9/25/2026 4:00:15 PM EST |
| 26.00 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 60 | 1.60 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 9/25/2026 4:00:15 PM EST |
| 27.00 | 0.00 | 0.35 | 0.18 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 858 | 1.30 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 9/25/2026 4:00:15 PM EST |
| 28.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,059 | 1.40 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 9/25/2026 4:00:15 PM EST |
| 29.00 | 0.00 | 0.60 | 0.30 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 243 | 1.31 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 9/25/2026 4:00:15 PM EST |
| 30.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 359 | 1.09 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/25/2026 4:00:15 PM EST |
| 31.00 | 0.00 | 0.50 | 0.25 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 336 | 1.07 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 9/25/2026 4:00:15 PM EST |
| 32.00 | 0.00 | 0.20 | 0.10 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 969 | 0.78 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/25/2026 4:00:15 PM EST |
| 33.00 | 0.00 | 0.45 | 0.23 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 395 | 0.88 | 0.00 | 0.00 | -0.01 | 8/31/2026 | 9/25/2026 4:00:15 PM EST |
| 34.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.04 | -44.45% | 0.00 | 1 | 1,368 | 0.55 | -0.01 | 0.01 | -0.01 | 9/25/2026 | 9/25/2026 4:00:15 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 736 | 0.86 | -0.01 | 0.01 | -0.01 | 9/9/2026 | 9/25/2026 4:00:15 PM EST |
| 36.00 | 0.05 | 0.60 | 0.33 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 276 | 0.56 | -0.04 | 0.02 | -0.02 | 9/24/2026 | 9/25/2026 4:00:15 PM EST |
| 37.00 | 0.05 | 0.25 | 0.15 | 0.15 | +0.05 | +50.00% | 0.00 | 1 | 498 | 0.41 | -0.07 | 0.04 | -0.02 | 9/25/2026 | 9/25/2026 4:00:15 PM EST |
| 38.00 | 0.05 | 0.45 | 0.25 | 0.27 | +0.04 | +17.40% | 0.01 | 1 | 1,071 | 0.40 | -0.10 | 0.05 | -0.03 | 9/25/2026 | 9/25/2026 4:00:15 PM EST |
| 39.00 | 0.00 | 0.55 | 0.28 | 0.44 | +0.15 | +51.73% | 0.01 | 2 | 1,883 | 0.45 | -0.15 | 0.07 | -0.03 | 9/25/2026 | 9/25/2026 4:00:15 PM EST |
| 40.00 | 0.50 | 0.75 | 0.63 | 0.65 | +0.11 | +20.37% | 0.02 | 42 | 5,689 | 0.41 | -0.22 | 0.08 | -0.04 | 9/25/2026 | 9/25/2026 4:00:15 PM EST |
| 41.00 | 0.65 | 1.55 | 1.10 | 0.99 | +0.22 | +28.58% | 0.03 | 3 | 1,829 | 0.45 | -0.31 | 0.10 | -0.04 | 9/25/2026 | 9/25/2026 4:00:15 PM EST |
| 42.00 | 1.15 | 1.60 | 1.38 | 1.37 | +0.27 | +24.55% | 0.03 | 5 | 966 | 0.42 | -0.41 | 0.11 | -0.04 | 9/25/2026 | 9/25/2026 4:00:15 PM EST |
| 43.00 | 1.35 | 2.10 | 1.73 | 2.09 | +0.54 | +34.84% | 0.04 | 3 | 178 | 0.38 | -0.52 | 0.11 | -0.04 | 9/25/2026 | 9/25/2026 4:00:15 PM EST |
| 44.00 | 2.30 | 2.85 | 2.58 | 2.05 | 0.00 | 0.00% | 0.06 | 0 | 125 | 0.44 | -0.62 | 0.10 | -0.03 | 9/24/2026 | 9/25/2026 4:00:15 PM EST |
| 45.00 | 3.10 | 3.70 | 3.40 | 3.10 | 0.00 | 0.00% | 0.08 | 0 | 203 | 0.48 | -0.71 | 0.09 | -0.03 | 9/21/2026 | 9/25/2026 4:00:15 PM EST |
| 46.00 | 3.60 | 4.50 | 4.05 | 4.14 | +0.91 | +28.18% | 0.09 | 1 | 39 | 0.52 | -0.79 | 0.07 | -0.03 | 9/25/2026 | 9/25/2026 4:00:15 PM EST |
| 47.00 | 4.40 | 5.40 | 4.90 | 3.85 | 0.00 | 0.00% | 0.10 | 0 | 6 | 0.55 | -0.84 | 0.06 | -0.02 | 9/17/2026 | 9/25/2026 4:00:15 PM EST |
| 48.00 | 5.30 | 6.40 | 5.85 | 4.20 | 0.00 | 0.00% | 0.12 | 0 | 62 | 0.61 | -0.88 | 0.04 | -0.02 | 9/14/2026 | 9/25/2026 4:00:15 PM EST |
| 49.00 | 6.00 | 7.30 | 6.65 | % | 0.14 | 0 | 0 | 0.63 | -0.93 | 0.03 | -0.01 | 9/25/2026 4:00:15 PM EST | |||
| 50.00 | 6.80 | 8.80 | 7.80 | 5.33 | 0.00 | 0.00% | 0.16 | 0 | 3 | 0.86 | -0.95 | 0.02 | -0.01 | 9/16/2026 | 9/25/2026 4:00:15 PM EST |
| 55.00 | 11.30 | 14.40 | 12.85 | % | 0.23 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:15 PM EST | |||
| 60.00 | 16.30 | 20.00 | 18.15 | 19.00 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 7/31/2026 | 9/25/2026 4:00:15 PM EST |