Options Chain for EQUINOR ASA SPONSORED ADR (EQNR) - $42.65 as of 10/5/2026 7:52:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 7.40 | 8.20 | 7.80 | 7.38 | +0.68 | +10.15% | 0.22 | 1 | 5 | 0.51 | 0.92 | 0.03 | -0.01 | 10/5/2026 | 10/5/2026 11:59:05 AM EST |
| 36.00 | 6.60 | 7.20 | 6.90 | 7.00 | % | 0.19 | 2 | 0 | 0.38 | 0.89 | 0.03 | -0.01 | 10/5/2026 | 10/5/2026 11:59:05 AM EST | |
| 37.00 | 5.20 | 6.30 | 5.75 | % | 0.16 | 0 | 0 | 0.48 | 0.85 | 0.04 | -0.01 | 10/5/2026 11:59:05 AM EST | |||
| 38.00 | 4.50 | 5.60 | 5.05 | 4.99 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.49 | 0.80 | 0.05 | -0.02 | 10/2/2026 | 10/5/2026 11:59:05 AM EST |
| 39.00 | 3.80 | 4.70 | 4.25 | 3.90 | 0.00 | 0.00% | 0.11 | 0 | 7 | 0.34 | 0.75 | 0.05 | -0.02 | 10/1/2026 | 10/5/2026 11:59:05 AM EST |
| 40.00 | 3.20 | 4.00 | 3.60 | 3.50 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.36 | 0.69 | 0.06 | -0.02 | 9/30/2026 | 10/5/2026 11:59:05 AM EST |
| 41.00 | 3.00 | 3.30 | 3.15 | 3.30 | 0.00 | 0.00% | 0.08 | 0 | 131 | 0.39 | 0.63 | 0.06 | -0.02 | 10/2/2026 | 10/5/2026 11:59:05 AM EST |
| 42.00 | 2.55 | 2.75 | 2.65 | 2.62 | -0.09 | -3.33% | 0.06 | 7 | 35 | 0.39 | 0.56 | 0.07 | -0.02 | 10/5/2026 | 10/5/2026 11:59:05 AM EST |
| 43.00 | 2.05 | 2.25 | 2.15 | 2.20 | 0.00 | 0.00% | 0.05 | 0 | 122 | 0.39 | 0.49 | 0.07 | -0.02 | 10/2/2026 | 10/5/2026 11:59:05 AM EST |
| 44.00 | 1.65 | 1.85 | 1.75 | 1.80 | 0.00 | 0.00% | 0.04 | 0 | 315 | 0.39 | 0.43 | 0.07 | -0.02 | 10/2/2026 | 10/5/2026 11:59:05 AM EST |
| 45.00 | 1.35 | 1.45 | 1.40 | 1.29 | 0.00 | 0.00% | 0.03 | 0 | 37 | 0.39 | 0.36 | 0.06 | -0.02 | 10/2/2026 | 10/5/2026 11:59:05 AM EST |
| 46.00 | 1.10 | 1.15 | 1.13 | 1.04 | -0.06 | -5.46% | 0.02 | 16 | 74 | 0.39 | 0.31 | 0.06 | -0.02 | 10/5/2026 | 10/5/2026 11:59:05 AM EST |
| 47.00 | 0.80 | 0.90 | 0.85 | 0.90 | +0.10 | +12.50% | 0.02 | 11 | 64 | 0.39 | 0.26 | 0.05 | -0.02 | 10/5/2026 | 10/5/2026 11:59:05 AM EST |
| 48.00 | 0.60 | 0.75 | 0.68 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.39 | 0.22 | 0.05 | -0.02 | 9/29/2026 | 10/5/2026 11:59:05 AM EST |
| 49.00 | 0.45 | 0.60 | 0.53 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 80 | 0.40 | 0.18 | 0.04 | -0.02 | 10/2/2026 | 10/5/2026 11:59:05 AM EST |
| 50.00 | 0.35 | 0.45 | 0.40 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 48 | 0.38 | 0.15 | 0.04 | -0.02 | 9/24/2026 | 10/5/2026 11:59:05 AM EST |
| 55.00 | 0.05 | 0.25 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.42 | 0.05 | 0.02 | -0.01 | 10/1/2026 | 10/5/2026 11:59:05 AM EST |
| 60.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.65 | 0.01 | 0.00 | 0.00 | 9/23/2026 | 10/5/2026 11:59:05 AM EST |
| 65.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 10/5/2026 11:59:05 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.20 | 0.35 | 0.28 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.43 | -0.08 | 0.03 | -0.01 | 9/30/2026 | 10/5/2026 11:59:05 AM EST |
| 36.00 | 0.30 | 0.50 | 0.40 | 0.40 | -0.20 | -33.34% | 0.01 | 4 | 9 | 0.42 | -0.11 | 0.03 | -0.01 | 10/5/2026 | 10/5/2026 11:59:05 AM EST |
| 37.00 | 0.40 | 0.60 | 0.50 | 0.52 | -0.13 | -20.00% | 0.01 | 3 | 42 | 0.40 | -0.15 | 0.04 | -0.01 | 10/5/2026 | 10/5/2026 11:59:05 AM EST |
| 38.00 | 0.60 | 0.75 | 0.68 | 0.80 | -0.15 | -15.79% | 0.02 | 3 | 56 | 0.40 | -0.20 | 0.05 | -0.02 | 10/5/2026 | 10/5/2026 11:59:05 AM EST |
| 39.00 | 0.85 | 1.00 | 0.93 | 0.90 | -0.40 | -30.77% | 0.02 | 4 | 90 | 0.39 | -0.25 | 0.05 | -0.02 | 10/5/2026 | 10/5/2026 11:59:05 AM EST |
| 40.00 | 1.15 | 1.30 | 1.23 | 1.25 | -0.07 | -5.31% | 0.03 | 16 | 474 | 0.39 | -0.31 | 0.06 | -0.02 | 10/5/2026 | 10/5/2026 11:59:05 AM EST |
| 41.00 | 1.50 | 1.65 | 1.58 | 2.20 | 0.00 | 0.00% | 0.04 | 0 | 94 | 0.38 | -0.37 | 0.06 | -0.02 | 10/1/2026 | 10/5/2026 11:59:05 AM EST |
| 42.00 | 1.95 | 2.15 | 2.05 | 2.35 | 0.00 | 0.00% | 0.05 | 0 | 193 | 0.39 | -0.44 | 0.07 | -0.02 | 10/2/2026 | 10/5/2026 11:59:05 AM EST |
| 43.00 | 2.50 | 2.70 | 2.60 | 3.40 | 0.00 | 0.00% | 0.06 | 0 | 72 | 0.39 | -0.51 | 0.07 | -0.02 | 9/29/2026 | 10/5/2026 11:59:05 AM EST |
| 44.00 | 3.00 | 3.30 | 3.15 | 3.30 | 0.00 | 0.00% | 0.07 | 0 | 67 | 0.38 | -0.57 | 0.07 | -0.02 | 10/2/2026 | 10/5/2026 11:59:05 AM EST |
| 45.00 | 3.70 | 4.00 | 3.85 | 3.90 | -0.40 | -9.31% | 0.09 | 18 | 748 | 0.39 | -0.64 | 0.06 | -0.02 | 10/5/2026 | 10/5/2026 11:59:05 AM EST |
| 46.00 | 4.40 | 5.40 | 4.90 | 4.80 | 0.00 | 0.00% | 0.11 | 0 | 473 | 0.46 | -0.69 | 0.06 | -0.02 | 9/23/2026 | 10/5/2026 11:59:05 AM EST |
| 47.00 | 5.10 | 6.20 | 5.65 | 5.60 | 0.00 | 0.00% | 0.12 | 0 | 123 | 0.46 | -0.74 | 0.05 | -0.02 | 9/23/2026 | 10/5/2026 11:59:05 AM EST |
| 48.00 | 5.90 | 7.10 | 6.50 | % | 0.14 | 0 | 0 | 0.48 | -0.78 | 0.05 | -0.02 | 10/5/2026 11:59:05 AM EST | |||
| 49.00 | 6.80 | 7.90 | 7.35 | % | 0.15 | 0 | 0 | 0.48 | -0.82 | 0.04 | -0.02 | 10/5/2026 11:59:05 AM EST | |||
| 50.00 | 7.70 | 8.80 | 8.25 | % | 0.17 | 0 | 0 | 0.49 | -0.85 | 0.04 | -0.02 | 10/5/2026 11:59:05 AM EST | |||
| 55.00 | 12.40 | 13.60 | 13.00 | % | 0.24 | 0 | 0 | 0.76 | -0.95 | 0.02 | -0.01 | 10/5/2026 11:59:05 AM EST | |||
| 60.00 | 16.00 | 19.40 | 17.70 | % | 0.29 | 0 | 0 | 1.10 | -0.99 | 0.00 | 0.00 | 10/5/2026 11:59:05 AM EST | |||
| 65.00 | 20.90 | 24.40 | 22.65 | % | 0.35 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 10/5/2026 11:59:05 AM EST |