Options Chain for EQUINOR ASA SPONSORED ADR (EQNR) - $40.54 as of 8/14/2026 2:51:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 14.40 | 17.90 | 16.15 | % | 0.65 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:08 PM EST | |||
| 28.00 | 11.00 | 14.90 | 12.95 | % | 0.46 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:08 PM EST | |||
| 29.00 | 10.00 | 13.90 | 11.95 | % | 0.41 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:08 PM EST | |||
| 30.00 | 9.00 | 12.90 | 10.95 | 9.80 | 0.00 | 0.00% | 0.36 | 0 | 8 | 1.39 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:08 PM EST |
| 31.00 | 8.50 | 11.00 | 9.75 | % | 0.31 | 0 | 0 | 1.02 | 0.99 | 0.00 | 0.00 | 8/14/2026 4:00:08 PM EST | |||
| 32.00 | 8.10 | 9.30 | 8.70 | % | 0.27 | 0 | 0 | 0.68 | 0.99 | 0.01 | -0.01 | 8/14/2026 4:00:08 PM EST | |||
| 33.00 | 7.10 | 8.40 | 7.75 | 4.68 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.65 | 0.97 | 0.01 | -0.01 | 7/17/2026 | 8/14/2026 4:00:08 PM EST |
| 34.00 | 6.20 | 7.40 | 6.80 | 6.30 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.59 | 0.95 | 0.02 | -0.01 | 8/3/2026 | 8/14/2026 4:00:08 PM EST |
| 35.00 | 5.70 | 6.40 | 6.05 | 6.10 | +1.45 | +31.19% | 0.17 | 1 | 1 | 0.52 | 0.92 | 0.03 | -0.01 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 36.00 | 4.20 | 5.60 | 4.90 | 4.00 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.51 | 0.88 | 0.04 | -0.02 | 7/27/2026 | 8/14/2026 4:00:08 PM EST |
| 37.00 | 2.70 | 5.30 | 4.00 | 2.86 | 0.00 | 0.00% | 0.11 | 0 | 24 | 0.62 | 0.82 | 0.06 | -0.02 | 8/5/2026 | 8/14/2026 4:00:08 PM EST |
| 38.00 | 2.55 | 3.80 | 3.18 | 2.45 | 0.00 | 0.00% | 0.08 | 0 | 147 | 0.42 | 0.75 | 0.07 | -0.02 | 8/6/2026 | 8/14/2026 4:00:08 PM EST |
| 39.00 | 2.50 | 3.00 | 2.75 | 3.00 | +1.10 | +57.90% | 0.07 | 63 | 1,290 | 0.35 | 0.67 | 0.08 | -0.03 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 40.00 | 2.05 | 2.30 | 2.18 | 2.30 | +0.31 | +15.58% | 0.05 | 23 | 273 | 0.37 | 0.59 | 0.09 | -0.03 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 41.00 | 1.55 | 1.90 | 1.73 | 1.85 | +0.26 | +16.36% | 0.04 | 9 | 481 | 0.37 | 0.50 | 0.09 | -0.03 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 42.00 | 1.20 | 1.50 | 1.35 | 1.30 | +0.20 | +18.19% | 0.03 | 6 | 373 | 0.38 | 0.41 | 0.09 | -0.03 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 43.00 | 0.85 | 1.15 | 1.00 | 1.00 | +0.25 | +33.34% | 0.02 | 13 | 496 | 0.37 | 0.33 | 0.08 | -0.03 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 44.00 | 0.45 | 0.85 | 0.65 | 0.75 | +0.13 | +20.97% | 0.01 | 21 | 54 | 0.35 | 0.27 | 0.07 | -0.02 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 45.00 | 0.45 | 0.65 | 0.55 | 0.50 | -0.07 | -12.29% | 0.01 | 3 | 34 | 0.38 | 0.21 | 0.06 | -0.02 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 46.00 | 0.25 | 0.50 | 0.38 | 0.40 | -0.20 | -33.34% | 0.01 | 18 | 13 | 0.37 | 0.16 | 0.05 | -0.02 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 47.00 | 0.20 | 0.35 | 0.28 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.38 | 0.12 | 0.04 | -0.01 | 8/11/2026 | 8/14/2026 4:00:08 PM EST |
| 48.00 | 0.15 | 0.25 | 0.20 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.38 | 0.09 | 0.04 | -0.01 | 8/3/2026 | 8/14/2026 4:00:08 PM EST |
| 50.00 | 0.05 | 0.40 | 0.23 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.44 | 0.05 | 0.02 | -0.01 | 7/28/2026 | 8/14/2026 4:00:08 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 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:08 PM EST | |||
| 28.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:08 PM EST | |||
| 29.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:08 PM EST | |||
| 30.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:08 PM EST | |||
| 31.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.60 | -0.01 | 0.00 | 0.00 | 8/14/2026 4:00:08 PM EST | |||
| 32.00 | 0.00 | 0.35 | 0.18 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 602 | 0.63 | -0.01 | 0.01 | -0.01 | 8/10/2026 | 8/14/2026 4:00:08 PM EST |
| 33.00 | 0.00 | 0.35 | 0.18 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.57 | -0.03 | 0.01 | -0.01 | 7/29/2026 | 8/14/2026 4:00:08 PM EST |
| 34.00 | 0.05 | 0.30 | 0.18 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.40 | -0.05 | 0.02 | -0.01 | 8/10/2026 | 8/14/2026 4:00:08 PM EST |
| 35.00 | 0.10 | 0.20 | 0.15 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 2,087 | 0.35 | -0.08 | 0.03 | -0.01 | 8/13/2026 | 8/14/2026 4:00:08 PM EST |
| 36.00 | 0.20 | 0.40 | 0.30 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 406 | 0.36 | -0.12 | 0.04 | -0.02 | 8/13/2026 | 8/14/2026 4:00:08 PM EST |
| 37.00 | 0.10 | 0.80 | 0.45 | 0.58 | 0.00 | 0.00% | 0.01 | 0 | 1,091 | 0.34 | -0.18 | 0.06 | -0.02 | 8/13/2026 | 8/14/2026 4:00:08 PM EST |
| 38.00 | 0.55 | 0.80 | 0.68 | 0.83 | 0.00 | 0.00% | 0.02 | 0 | 127 | 0.35 | -0.25 | 0.07 | -0.02 | 8/13/2026 | 8/14/2026 4:00:08 PM EST |
| 39.00 | 0.90 | 1.15 | 1.03 | 1.15 | 0.00 | 0.00% | 0.03 | 0 | 872 | 0.36 | -0.33 | 0.08 | -0.03 | 8/12/2026 | 8/14/2026 4:00:08 PM EST |
| 40.00 | 0.70 | 1.55 | 1.13 | 1.35 | -0.45 | -25.00% | 0.03 | 2 | 2,393 | 0.29 | -0.41 | 0.09 | -0.03 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 41.00 | 1.65 | 2.00 | 1.83 | 2.15 | 0.00 | 0.00% | 0.04 | 0 | 367 | 0.33 | -0.50 | 0.09 | -0.03 | 8/10/2026 | 8/14/2026 4:00:08 PM EST |
| 42.00 | 2.30 | 2.60 | 2.45 | 3.60 | 0.00 | 0.00% | 0.06 | 0 | 7 | 0.34 | -0.59 | 0.09 | -0.03 | 7/24/2026 | 8/14/2026 4:00:08 PM EST |
| 43.00 | 2.95 | 3.30 | 3.13 | 4.30 | 0.00 | 0.00% | 0.07 | 0 | 43 | 0.34 | -0.67 | 0.08 | -0.03 | 7/24/2026 | 8/14/2026 4:00:08 PM EST |
| 44.00 | 3.60 | 4.00 | 3.80 | % | 0.09 | 0 | 0 | 0.32 | -0.73 | 0.07 | -0.02 | 8/14/2026 4:00:08 PM EST | |||
| 45.00 | 4.40 | 4.90 | 4.65 | 4.98 | 0.00 | 0.00% | 0.10 | 0 | 5 | 0.32 | -0.79 | 0.06 | -0.02 | 7/23/2026 | 8/14/2026 4:00:08 PM EST |
| 46.00 | 5.10 | 6.30 | 5.70 | % | 0.12 | 0 | 0 | 0.58 | -0.84 | 0.05 | -0.02 | 8/14/2026 4:00:08 PM EST | |||
| 47.00 | 5.90 | 7.60 | 6.75 | % | 0.14 | 0 | 0 | 0.70 | -0.88 | 0.04 | -0.01 | 8/14/2026 4:00:08 PM EST | |||
| 48.00 | 6.90 | 8.10 | 7.50 | % | 0.16 | 0 | 0 | 0.63 | -0.91 | 0.04 | -0.01 | 8/14/2026 4:00:08 PM EST | |||
| 50.00 | 7.20 | 11.40 | 9.30 | % | 0.19 | 0 | 0 | 1.03 | -0.95 | 0.02 | -0.01 | 8/14/2026 4:00:08 PM EST |