Options Chain for EQUINOR ASA SPONSORED ADR (EQNR) - $40.07 as of 4/30/2026 2:24:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 28.00 | 10.70 | 13.60 | 12.15 | % | 0.43 | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:54 PM EST | |||
| 29.00 | 9.80 | 12.60 | 11.20 | % | 0.39 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:54 PM EST | |||
| 30.00 | 8.70 | 11.60 | 10.15 | 8.80 | 0.00 | 0.00% | 0.34 | 0 | 44 | 2.08 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 5/1/2026 3:59:54 PM EST |
| 31.00 | 8.00 | 10.20 | 9.10 | 7.04 | 0.00 | 0.00% | 0.29 | 0 | 28 | 1.74 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 5/1/2026 3:59:54 PM EST |
| 32.00 | 6.80 | 9.50 | 8.15 | 7.70 | 0.00 | 0.00% | 0.25 | 0 | 12 | 1.73 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 5/1/2026 3:59:54 PM EST |
| 33.00 | 6.10 | 8.20 | 7.15 | 5.27 | 0.00 | 0.00% | 0.22 | 0 | 13 | 1.46 | 0.99 | 0.02 | 0.00 | 4/23/2026 | 5/1/2026 3:59:54 PM EST |
| 34.00 | 5.10 | 6.30 | 5.70 | 5.95 | +1.35 | +29.35% | 0.17 | 2 | 90 | 0.91 | 0.95 | 0.03 | -0.01 | 5/1/2026 | 5/1/2026 3:59:54 PM EST |
| 35.00 | 3.90 | 6.10 | 5.00 | 5.60 | 0.00 | 0.00% | 0.14 | 0 | 255 | 1.14 | 0.91 | 0.05 | -0.02 | 4/30/2026 | 5/1/2026 3:59:54 PM EST |
| 36.00 | 3.40 | 4.80 | 4.10 | 4.40 | 0.00 | 0.00% | 0.11 | 0 | 590 | 0.89 | 0.84 | 0.06 | -0.03 | 4/30/2026 | 5/1/2026 3:59:54 PM EST |
| 37.00 | 2.95 | 3.30 | 3.13 | 3.80 | 0.00 | 0.00% | 0.08 | 0 | 377 | 0.50 | 0.77 | 0.08 | -0.04 | 4/30/2026 | 5/1/2026 3:59:54 PM EST |
| 38.00 | 2.35 | 2.55 | 2.45 | 2.58 | -0.37 | -12.55% | 0.06 | 5 | 807 | 0.51 | 0.68 | 0.09 | -0.05 | 5/1/2026 | 5/1/2026 3:59:54 PM EST |
| 39.00 | 1.80 | 1.95 | 1.88 | 1.91 | -0.49 | -20.42% | 0.05 | 14 | 558 | 0.51 | 0.58 | 0.10 | -0.05 | 5/1/2026 | 5/1/2026 3:59:54 PM EST |
| 40.00 | 1.30 | 1.45 | 1.38 | 1.37 | -0.62 | -31.16% | 0.03 | 401 | 2,178 | 0.51 | 0.47 | 0.10 | -0.05 | 5/1/2026 | 5/1/2026 3:59:54 PM EST |
| 41.00 | 0.80 | 1.00 | 0.90 | 1.00 | -0.45 | -31.04% | 0.02 | 16 | 173 | 0.48 | 0.37 | 0.10 | -0.05 | 5/1/2026 | 5/1/2026 3:59:54 PM EST |
| 42.00 | 0.50 | 0.75 | 0.63 | 0.70 | -0.35 | -33.34% | 0.01 | 16 | 2,916 | 0.48 | 0.28 | 0.09 | -0.04 | 5/1/2026 | 5/1/2026 3:59:54 PM EST |
| 43.00 | 0.45 | 0.50 | 0.48 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 300 | 0.51 | 0.20 | 0.08 | -0.04 | 4/30/2026 | 5/1/2026 3:59:54 PM EST |
| 44.00 | 0.20 | 0.40 | 0.30 | 0.38 | -0.10 | -20.84% | 0.01 | 2 | 743 | 0.50 | 0.15 | 0.06 | -0.03 | 5/1/2026 | 5/1/2026 3:59:54 PM EST |
| 45.00 | 0.15 | 0.45 | 0.30 | 0.20 | -0.12 | -37.50% | 0.01 | 22 | 578 | 0.57 | 0.10 | 0.05 | -0.02 | 5/1/2026 | 5/1/2026 3:59:54 PM EST |
| 46.00 | 0.05 | 0.30 | 0.18 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 121 | 0.53 | 0.07 | 0.04 | -0.02 | 4/30/2026 | 5/1/2026 3:59:54 PM EST |
| 47.00 | 0.00 | 0.80 | 0.40 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 172 | 0.96 | 0.04 | 0.02 | -0.01 | 4/17/2026 | 5/1/2026 3:59:54 PM EST |
| 48.00 | 0.00 | 0.80 | 0.40 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 371 | 1.03 | 0.02 | 0.01 | -0.01 | 4/29/2026 | 5/1/2026 3:59:54 PM EST |
| 50.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 349 | 0.91 | 0.01 | 0.01 | 0.00 | 4/15/2026 | 5/1/2026 3:59:54 PM EST |
| 55.00 | 0.00 | 1.10 | 0.55 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 308 | 0.90 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/1/2026 3:59:54 PM EST |
| 60.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 234 | 1.50 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 5/1/2026 3:59:54 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 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:54 PM EST | |||
| 29.00 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.41 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/1/2026 3:59:54 PM EST |
| 30.00 | 0.00 | 0.30 | 0.15 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.06 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/1/2026 3:59:54 PM EST |
| 31.00 | 0.00 | 0.70 | 0.35 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 28 | 1.25 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 3:59:54 PM EST |
| 32.00 | 0.05 | 0.30 | 0.18 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 62 | 0.73 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/1/2026 3:59:54 PM EST |
| 33.00 | 0.10 | 0.30 | 0.20 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1,871 | 0.68 | -0.01 | 0.02 | 0.00 | 4/30/2026 | 5/1/2026 3:59:54 PM EST |
| 34.00 | 0.10 | 0.20 | 0.15 | 0.11 | -0.03 | -21.43% | 0.00 | 8 | 736 | 0.56 | -0.05 | 0.03 | -0.01 | 5/1/2026 | 5/1/2026 3:59:54 PM EST |
| 35.00 | 0.20 | 0.25 | 0.23 | 0.22 | +0.02 | +10.00% | 0.01 | 16 | 777 | 0.53 | -0.10 | 0.05 | -0.02 | 5/1/2026 | 5/1/2026 3:59:54 PM EST |
| 36.00 | 0.30 | 0.40 | 0.35 | 0.37 | -0.12 | -24.49% | 0.01 | 21 | 4,434 | 0.51 | -0.16 | 0.06 | -0.03 | 5/1/2026 | 5/1/2026 3:59:54 PM EST |
| 37.00 | 0.45 | 0.65 | 0.55 | 0.49 | +0.04 | +8.89% | 0.01 | 31 | 1,730 | 0.50 | -0.23 | 0.08 | -0.04 | 5/1/2026 | 5/1/2026 3:59:54 PM EST |
| 38.00 | 0.75 | 0.95 | 0.85 | 0.81 | +0.06 | +8.00% | 0.02 | 2 | 644 | 0.50 | -0.32 | 0.09 | -0.05 | 5/1/2026 | 5/1/2026 3:59:54 PM EST |
| 39.00 | 1.25 | 1.35 | 1.30 | 1.30 | +0.15 | +13.05% | 0.03 | 28 | 593 | 0.52 | -0.42 | 0.10 | -0.05 | 5/1/2026 | 5/1/2026 3:59:54 PM EST |
| 40.00 | 1.70 | 1.90 | 1.80 | 1.80 | +0.35 | +24.14% | 0.04 | 282 | 427 | 0.51 | -0.53 | 0.10 | -0.05 | 5/1/2026 | 5/1/2026 3:59:54 PM EST |
| 41.00 | 2.35 | 2.55 | 2.45 | 2.25 | -0.25 | -10.00% | 0.06 | 55 | 265 | 0.52 | -0.63 | 0.10 | -0.05 | 5/1/2026 | 5/1/2026 3:59:54 PM EST |
| 42.00 | 3.10 | 3.30 | 3.20 | 3.02 | -0.28 | -8.49% | 0.08 | 3 | 524 | 0.55 | -0.72 | 0.09 | -0.04 | 5/1/2026 | 5/1/2026 3:59:54 PM EST |
| 43.00 | 3.50 | 4.30 | 3.90 | 3.77 | -4.38 | -53.75% | 0.09 | 3 | 191 | 0.50 | -0.80 | 0.08 | -0.04 | 5/1/2026 | 5/1/2026 3:59:54 PM EST |
| 44.00 | 3.90 | 5.20 | 4.55 | 4.70 | -2.60 | -35.62% | 0.10 | 4 | 194 | 0.74 | -0.85 | 0.06 | -0.03 | 5/1/2026 | 5/1/2026 3:59:54 PM EST |
| 45.00 | 5.00 | 6.40 | 5.70 | 5.65 | +0.95 | +20.22% | 0.13 | 2 | 2 | 0.95 | -0.90 | 0.05 | -0.02 | 5/1/2026 | 5/1/2026 3:59:54 PM EST |
| 46.00 | 5.50 | 7.90 | 6.70 | 5.50 | 0.00 | 0.00% | 0.15 | 0 | 2 | 1.19 | -0.93 | 0.04 | -0.02 | 4/6/2026 | 5/1/2026 3:59:54 PM EST |
| 47.00 | 6.40 | 8.90 | 7.65 | % | 0.16 | 0 | 0 | 1.27 | -0.96 | 0.02 | -0.01 | 5/1/2026 3:59:54 PM EST | |||
| 48.00 | 7.00 | 9.90 | 8.45 | % | 0.18 | 0 | 0 | 1.35 | -0.98 | 0.01 | -0.01 | 5/1/2026 3:59:54 PM EST | |||
| 50.00 | 9.00 | 11.90 | 10.45 | % | 0.21 | 0 | 0 | 1.50 | -0.99 | 0.01 | 0.00 | 5/1/2026 3:59:54 PM EST | |||
| 55.00 | 13.90 | 17.10 | 15.50 | % | 0.28 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:54 PM EST | |||
| 60.00 | 18.90 | 20.90 | 19.90 | 21.89 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 5/1/2026 3:59:54 PM EST |