Options Chain for EQUINOR ASA SPONSORED ADR (EQNR) - $42.58 as of 9/4/2026 4:37:23 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 | 21.90 | 25.30 | 23.60 | 20.90 | 0.00 | 0.00% | 1.24 | 0 | 10 | 2.26 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 9/4/2026 4:00:11 PM EST |
| 20.00 | 20.60 | 24.00 | 22.30 | 23.95 | 0.00 | 0.00% | 1.11 | 0 | 1 | 2.14 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/4/2026 4:00:11 PM EST |
| 21.00 | 19.60 | 23.30 | 21.45 | % | 1.02 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:11 PM EST | |||
| 22.00 | 18.70 | 22.30 | 20.50 | % | 0.93 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:11 PM EST | |||
| 23.00 | 17.70 | 21.30 | 19.50 | % | 0.85 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:11 PM EST | |||
| 24.00 | 17.00 | 20.30 | 18.65 | 15.18 | 0.00 | 0.00% | 0.78 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 9/4/2026 4:00:11 PM EST |
| 25.00 | 15.70 | 19.30 | 17.50 | 11.00 | 0.00 | 0.00% | 0.70 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 9/4/2026 4:00:11 PM EST |
| 26.00 | 15.00 | 18.30 | 16.65 | % | 0.64 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:11 PM EST | |||
| 27.00 | 13.70 | 17.30 | 15.50 | 7.63 | 0.00 | 0.00% | 0.57 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 9/4/2026 4:00:11 PM EST |
| 28.00 | 12.70 | 16.30 | 14.50 | 13.10 | 0.00 | 0.00% | 0.52 | 0 | 5 | 1.38 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 9/4/2026 4:00:11 PM EST |
| 29.00 | 11.70 | 14.90 | 13.30 | 13.70 | 0.00 | 0.00% | 0.46 | 0 | 2 | 1.29 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 9/4/2026 4:00:11 PM EST |
| 30.00 | 11.10 | 14.30 | 12.70 | 13.00 | 0.00 | 0.00% | 0.42 | 0 | 9 | 1.36 | 0.99 | 0.00 | 0.00 | 8/20/2026 | 9/4/2026 4:00:11 PM EST |
| 31.00 | 11.00 | 12.20 | 11.60 | 10.10 | 0.00 | 0.00% | 0.37 | 0 | 5 | 0.91 | 0.99 | 0.00 | -0.01 | 8/12/2026 | 9/4/2026 4:00:11 PM EST |
| 32.00 | 8.90 | 11.40 | 10.15 | 8.99 | 0.00 | 0.00% | 0.32 | 0 | 172 | 0.91 | 0.98 | 0.01 | -0.01 | 8/12/2026 | 9/4/2026 4:00:11 PM EST |
| 33.00 | 9.10 | 10.20 | 9.65 | 10.10 | 0.00 | 0.00% | 0.29 | 0 | 75 | 0.78 | 0.97 | 0.01 | -0.01 | 9/3/2026 | 9/4/2026 4:00:11 PM EST |
| 34.00 | 8.00 | 9.10 | 8.55 | 9.20 | 0.00 | 0.00% | 0.25 | 0 | 365 | 0.68 | 0.95 | 0.02 | -0.01 | 8/20/2026 | 9/4/2026 4:00:11 PM EST |
| 35.00 | 7.20 | 7.60 | 7.40 | 8.56 | 0.00 | 0.00% | 0.21 | 0 | 735 | 0.45 | 0.93 | 0.02 | -0.01 | 9/2/2026 | 9/4/2026 4:00:11 PM EST |
| 36.00 | 6.30 | 6.70 | 6.50 | 7.10 | -0.80 | -10.13% | 0.18 | 1 | 509 | 0.43 | 0.89 | 0.03 | -0.02 | 9/4/2026 | 9/4/2026 4:00:11 PM EST |
| 37.00 | 5.40 | 5.80 | 5.60 | 7.00 | 0.00 | 0.00% | 0.15 | 0 | 4,094 | 0.34 | 0.86 | 0.04 | -0.02 | 9/2/2026 | 9/4/2026 4:00:11 PM EST |
| 38.00 | 4.60 | 5.00 | 4.80 | 6.25 | 0.00 | 0.00% | 0.13 | 0 | 1,187 | 0.36 | 0.81 | 0.05 | -0.02 | 9/2/2026 | 9/4/2026 4:00:11 PM EST |
| 39.00 | 3.80 | 4.30 | 4.05 | 4.94 | 0.00 | 0.00% | 0.10 | 0 | 655 | 0.36 | 0.76 | 0.06 | -0.02 | 9/3/2026 | 9/4/2026 4:00:11 PM EST |
| 40.00 | 3.10 | 3.60 | 3.35 | 3.90 | 0.00 | 0.00% | 0.08 | 0 | 1,136 | 0.36 | 0.69 | 0.07 | -0.03 | 9/3/2026 | 9/4/2026 4:00:11 PM EST |
| 41.00 | 2.60 | 2.90 | 2.75 | 3.30 | 0.00 | 0.00% | 0.07 | 0 | 705 | 0.36 | 0.62 | 0.07 | -0.03 | 9/3/2026 | 9/4/2026 4:00:11 PM EST |
| 42.00 | 2.05 | 2.35 | 2.20 | 2.24 | -0.31 | -12.16% | 0.05 | 5 | 580 | 0.36 | 0.55 | 0.08 | -0.03 | 9/4/2026 | 9/4/2026 4:00:11 PM EST |
| 43.00 | 1.60 | 1.90 | 1.75 | 1.83 | -0.22 | -10.74% | 0.04 | 3 | 1,269 | 0.36 | 0.47 | 0.08 | -0.03 | 9/4/2026 | 9/4/2026 4:00:11 PM EST |
| 44.00 | 1.10 | 1.40 | 1.25 | 1.31 | -0.44 | -25.15% | 0.03 | 34 | 436 | 0.34 | 0.39 | 0.08 | -0.02 | 9/4/2026 | 9/4/2026 4:00:11 PM EST |
| 45.00 | 0.65 | 1.10 | 0.88 | 1.20 | -0.03 | -2.44% | 0.02 | 2 | 3,542 | 0.33 | 0.32 | 0.07 | -0.02 | 9/4/2026 | 9/4/2026 4:00:11 PM EST |
| 46.00 | 0.65 | 0.85 | 0.75 | 1.05 | 0.00 | 0.00% | 0.02 | 0 | 217 | 0.35 | 0.25 | 0.07 | -0.02 | 9/3/2026 | 9/4/2026 4:00:11 PM EST |
| 47.00 | 0.45 | 0.70 | 0.58 | 0.61 | -0.19 | -23.75% | 0.01 | 1 | 732 | 0.36 | 0.20 | 0.06 | -0.02 | 9/4/2026 | 9/4/2026 4:00:11 PM EST |
| 48.00 | 0.25 | 0.60 | 0.43 | 0.52 | -0.48 | -48.00% | 0.01 | 1 | 263 | 0.36 | 0.15 | 0.05 | -0.01 | 9/4/2026 | 9/4/2026 4:00:11 PM EST |
| 49.00 | 0.10 | 0.45 | 0.28 | 0.35 | -0.39 | -52.71% | 0.01 | 1 | 1,560 | 0.34 | 0.11 | 0.04 | -0.01 | 9/4/2026 | 9/4/2026 4:00:11 PM EST |
| 50.00 | 0.15 | 0.40 | 0.28 | 0.29 | -0.18 | -38.30% | 0.01 | 1 | 1,071 | 0.38 | 0.08 | 0.03 | -0.01 | 9/4/2026 | 9/4/2026 4:00:11 PM EST |
| 55.00 | 0.05 | 0.20 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 477 | 0.49 | 0.01 | 0.01 | 0.00 | 9/3/2026 | 9/4/2026 4:00:11 PM EST |
| 60.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 462 | 0.61 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 4:00:11 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 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 9/4/2026 4:00:11 PM EST |
| 20.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.42 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 9/4/2026 4:00:11 PM EST |
| 21.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.34 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 9/4/2026 4:00:11 PM EST |
| 22.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.26 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 9/4/2026 4:00:11 PM EST |
| 23.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.19 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 9/4/2026 4:00:11 PM EST |
| 24.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.12 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 9/4/2026 4:00:11 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 203 | 0.82 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 9/4/2026 4:00:11 PM EST |
| 26.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.82 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 9/4/2026 4:00:11 PM EST |
| 27.00 | 0.00 | 0.15 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 858 | 0.77 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 9/4/2026 4:00:11 PM EST |
| 28.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,059 | 0.72 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 9/4/2026 4:00:11 PM EST |
| 29.00 | 0.00 | 0.15 | 0.08 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 243 | 0.66 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 9/4/2026 4:00:11 PM EST |
| 30.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.25 | -83.34% | 0.00 | 3 | 359 | 0.61 | -0.01 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 4:00:11 PM EST |
| 31.00 | 0.00 | 0.20 | 0.10 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 336 | 0.60 | -0.01 | 0.00 | -0.01 | 8/20/2026 | 9/4/2026 4:00:11 PM EST |
| 32.00 | 0.00 | 0.20 | 0.10 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 969 | 0.55 | -0.02 | 0.01 | -0.01 | 9/1/2026 | 9/4/2026 4:00:11 PM EST |
| 33.00 | 0.00 | 0.35 | 0.18 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 395 | 0.58 | -0.03 | 0.01 | -0.01 | 8/31/2026 | 9/4/2026 4:00:11 PM EST |
| 34.00 | 0.00 | 0.20 | 0.10 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 1,368 | 0.45 | -0.05 | 0.02 | -0.01 | 8/27/2026 | 9/4/2026 4:00:11 PM EST |
| 35.00 | 0.10 | 0.40 | 0.25 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 736 | 0.42 | -0.07 | 0.02 | -0.01 | 8/31/2026 | 9/4/2026 4:00:11 PM EST |
| 36.00 | 0.10 | 0.45 | 0.28 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 273 | 0.38 | -0.11 | 0.03 | -0.02 | 9/2/2026 | 9/4/2026 4:00:11 PM EST |
| 37.00 | 0.30 | 0.45 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 514 | 0.37 | -0.14 | 0.04 | -0.02 | 9/1/2026 | 9/4/2026 4:00:11 PM EST |
| 38.00 | 0.45 | 0.60 | 0.53 | 0.50 | +0.07 | +16.28% | 0.01 | 31 | 725 | 0.36 | -0.19 | 0.05 | -0.02 | 9/4/2026 | 9/4/2026 4:00:11 PM EST |
| 39.00 | 0.50 | 1.30 | 0.90 | 0.79 | +0.19 | +31.67% | 0.02 | 79 | 307 | 0.39 | -0.24 | 0.06 | -0.02 | 9/4/2026 | 9/4/2026 4:00:11 PM EST |
| 40.00 | 0.90 | 1.30 | 1.10 | 0.87 | 0.00 | 0.00% | 0.03 | 0 | 665 | 0.37 | -0.31 | 0.07 | -0.03 | 9/3/2026 | 9/4/2026 4:00:11 PM EST |
| 41.00 | 1.30 | 1.60 | 1.45 | 1.45 | +0.35 | +31.82% | 0.04 | 14 | 424 | 0.36 | -0.38 | 0.07 | -0.03 | 9/4/2026 | 9/4/2026 4:00:11 PM EST |
| 42.00 | 1.65 | 2.05 | 1.85 | 1.80 | +0.45 | +33.34% | 0.04 | 1 | 398 | 0.35 | -0.45 | 0.08 | -0.03 | 9/4/2026 | 9/4/2026 4:00:11 PM EST |
| 43.00 | 2.15 | 2.55 | 2.35 | 2.15 | 0.00 | 0.00% | 0.05 | 0 | 114 | 0.34 | -0.53 | 0.08 | -0.03 | 9/3/2026 | 9/4/2026 4:00:11 PM EST |
| 44.00 | 2.60 | 3.20 | 2.90 | 3.10 | 0.00 | 0.00% | 0.07 | 0 | 51 | 0.33 | -0.61 | 0.08 | -0.02 | 8/24/2026 | 9/4/2026 4:00:11 PM EST |
| 45.00 | 3.40 | 3.90 | 3.65 | 3.10 | 0.00 | 0.00% | 0.08 | 0 | 149 | 0.34 | -0.68 | 0.07 | -0.02 | 9/3/2026 | 9/4/2026 4:00:11 PM EST |
| 46.00 | 4.20 | 4.70 | 4.45 | 7.40 | 0.00 | 0.00% | 0.10 | 0 | 12 | 0.34 | -0.75 | 0.07 | -0.02 | 5/5/2026 | 9/4/2026 4:00:11 PM EST |
| 47.00 | 5.00 | 5.50 | 5.25 | 8.40 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.33 | -0.80 | 0.06 | -0.02 | 3/30/2026 | 9/4/2026 4:00:11 PM EST |
| 48.00 | 5.20 | 6.40 | 5.80 | % | 0.12 | 0 | 0 | 0.43 | -0.85 | 0.05 | -0.01 | 9/4/2026 4:00:11 PM EST | |||
| 49.00 | 6.10 | 7.40 | 6.75 | % | 0.14 | 0 | 0 | 0.47 | -0.89 | 0.04 | -0.01 | 9/4/2026 4:00:11 PM EST | |||
| 50.00 | 7.70 | 8.20 | 7.95 | 11.90 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.45 | -0.92 | 0.03 | -0.01 | 4/1/2026 | 9/4/2026 4:00:11 PM EST |
| 55.00 | 11.00 | 14.70 | 12.85 | % | 0.23 | 0 | 0 | 1.00 | -0.99 | 0.01 | 0.00 | 9/4/2026 4:00:11 PM EST | |||
| 60.00 | 16.30 | 19.90 | 18.10 | 19.00 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 7/31/2026 | 9/4/2026 4:00:11 PM EST |