Options Chain for EQUINOR ASA SPONSORED ADR (EQNR) - $37.60 as of 6/9/2026 5:59:19 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 | 7.30 | 9.80 | 8.55 | % | 0.31 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:53 PM EST | |||
| 29.00 | 6.30 | 8.80 | 7.55 | 7.80 | 0.00 | 0.00% | 0.26 | 0 | 10 | 1.94 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 6/9/2026 3:59:53 PM EST |
| 30.00 | 5.90 | 7.80 | 6.85 | 5.55 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 6/9/2026 3:59:53 PM EST |
| 31.00 | 4.90 | 6.60 | 5.75 | 5.64 | -0.96 | -14.55% | 0.19 | 10 | 24 | 1.46 | 0.99 | 0.01 | 0.00 | 6/9/2026 | 6/9/2026 3:59:53 PM EST |
| 32.00 | 4.10 | 5.60 | 4.85 | 4.85 | -0.95 | -16.38% | 0.15 | 1 | 25 | 1.29 | 0.96 | 0.03 | -0.01 | 6/9/2026 | 6/9/2026 3:59:53 PM EST |
| 33.00 | 3.00 | 4.80 | 3.90 | 6.40 | 0.00 | 0.00% | 0.12 | 0 | 4 | 1.23 | 0.92 | 0.05 | -0.02 | 5/18/2026 | 6/9/2026 3:59:53 PM EST |
| 34.00 | 2.10 | 3.90 | 3.00 | 3.20 | 0.00 | 0.00% | 0.09 | 0 | 29 | 1.10 | 0.84 | 0.09 | -0.04 | 5/28/2026 | 6/9/2026 3:59:53 PM EST |
| 35.00 | 1.90 | 2.15 | 2.03 | 2.85 | 0.00 | 0.00% | 0.06 | 0 | 83 | 0.48 | 0.73 | 0.12 | -0.05 | 6/8/2026 | 6/9/2026 3:59:53 PM EST |
| 36.00 | 1.25 | 1.45 | 1.35 | 1.10 | -1.70 | -60.72% | 0.04 | 28 | 529 | 0.47 | 0.60 | 0.15 | -0.06 | 6/9/2026 | 6/9/2026 3:59:53 PM EST |
| 37.00 | 0.75 | 0.95 | 0.85 | 0.75 | -0.75 | -50.00% | 0.02 | 14 | 160 | 0.46 | 0.44 | 0.15 | -0.06 | 6/9/2026 | 6/9/2026 3:59:53 PM EST |
| 38.00 | 0.40 | 0.65 | 0.53 | 0.60 | -0.30 | -33.34% | 0.01 | 34 | 567 | 0.47 | 0.30 | 0.14 | -0.05 | 6/9/2026 | 6/9/2026 3:59:53 PM EST |
| 39.00 | 0.10 | 0.30 | 0.20 | 0.35 | -0.20 | -36.37% | 0.01 | 4 | 628 | 0.41 | 0.18 | 0.10 | -0.04 | 6/9/2026 | 6/9/2026 3:59:53 PM EST |
| 40.00 | 0.05 | 0.25 | 0.15 | 0.15 | -0.13 | -46.43% | 0.00 | 179 | 5,794 | 0.46 | 0.10 | 0.07 | -0.02 | 6/9/2026 | 6/9/2026 3:59:53 PM EST |
| 41.00 | 0.00 | 0.50 | 0.25 | 0.09 | -0.31 | -77.50% | 0.01 | 5 | 1,496 | 0.82 | 0.05 | 0.04 | -0.01 | 6/9/2026 | 6/9/2026 3:59:53 PM EST |
| 42.00 | 0.00 | 0.45 | 0.23 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 175 | 0.89 | 0.02 | 0.02 | -0.01 | 6/1/2026 | 6/9/2026 3:59:53 PM EST |
| 43.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 6,312 | 0.90 | 0.01 | 0.01 | 0.00 | 6/8/2026 | 6/9/2026 3:59:53 PM EST |
| 44.00 | 0.00 | 0.80 | 0.40 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 554 | 1.30 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 3:59:53 PM EST |
| 45.00 | 0.00 | 0.30 | 0.15 | 0.15 | +0.05 | +50.00% | 0.00 | 1 | 224 | 1.03 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:53 PM EST |
| 46.00 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 816 | 1.31 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/9/2026 3:59:53 PM EST |
| 47.00 | 0.00 | 0.50 | 0.25 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 58 | 1.35 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 6/9/2026 3:59:53 PM EST |
| 48.00 | 0.00 | 0.50 | 0.25 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.42 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 6/9/2026 3:59:53 PM EST |
| 49.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:53 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 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:53 PM EST | |||
| 29.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:53 PM EST | |||
| 30.00 | 0.00 | 0.65 | 0.33 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 125 | 1.34 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 3:59:53 PM EST |
| 31.00 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.91 | -0.01 | 0.01 | 0.00 | 5/29/2026 | 6/9/2026 3:59:53 PM EST |
| 32.00 | 0.00 | 0.30 | 0.15 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.78 | -0.04 | 0.03 | -0.01 | 6/5/2026 | 6/9/2026 3:59:53 PM EST |
| 33.00 | 0.00 | 0.45 | 0.23 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 211 | 0.76 | -0.08 | 0.05 | -0.02 | 6/3/2026 | 6/9/2026 3:59:53 PM EST |
| 34.00 | 0.15 | 0.40 | 0.28 | 0.33 | +0.18 | +120.00% | 0.01 | 1 | 366 | 0.50 | -0.16 | 0.09 | -0.04 | 6/9/2026 | 6/9/2026 3:59:53 PM EST |
| 35.00 | 0.30 | 0.60 | 0.45 | 0.50 | +0.24 | +92.31% | 0.01 | 29 | 2,907 | 0.46 | -0.27 | 0.12 | -0.05 | 6/9/2026 | 6/9/2026 3:59:53 PM EST |
| 36.00 | 0.60 | 0.95 | 0.78 | 0.85 | +0.43 | +102.39% | 0.02 | 4,982 | 5,529 | 0.45 | -0.40 | 0.15 | -0.06 | 6/9/2026 | 6/9/2026 3:59:53 PM EST |
| 37.00 | 1.00 | 1.45 | 1.23 | 1.25 | +0.39 | +45.35% | 0.03 | 50 | 3,614 | 0.42 | -0.56 | 0.15 | -0.06 | 6/9/2026 | 6/9/2026 3:59:53 PM EST |
| 38.00 | 1.80 | 2.10 | 1.95 | 1.35 | 0.00 | 0.00% | 0.05 | 0 | 4,962 | 0.45 | -0.70 | 0.14 | -0.05 | 6/8/2026 | 6/9/2026 3:59:53 PM EST |
| 39.00 | 2.35 | 3.50 | 2.93 | 2.95 | +0.93 | +46.04% | 0.08 | 6 | 1,070 | 0.86 | -0.82 | 0.10 | -0.04 | 6/9/2026 | 6/9/2026 3:59:53 PM EST |
| 40.00 | 2.80 | 4.10 | 3.45 | 3.52 | 0.00 | 0.00% | 0.09 | 0 | 188 | 0.79 | -0.90 | 0.07 | -0.02 | 5/27/2026 | 6/9/2026 3:59:53 PM EST |
| 41.00 | 3.80 | 5.50 | 4.65 | 3.60 | 0.00 | 0.00% | 0.11 | 0 | 100 | 1.12 | -0.95 | 0.04 | -0.01 | 6/1/2026 | 6/9/2026 3:59:53 PM EST |
| 42.00 | 5.10 | 6.40 | 5.75 | 4.60 | 0.00 | 0.00% | 0.14 | 0 | 11 | 1.18 | -0.98 | 0.02 | -0.01 | 6/8/2026 | 6/9/2026 3:59:53 PM EST |
| 43.00 | 5.60 | 7.90 | 6.75 | % | 0.16 | 0 | 0 | 1.55 | -0.99 | 0.01 | 0.00 | 6/9/2026 3:59:53 PM EST | |||
| 44.00 | 6.60 | 8.80 | 7.70 | % | 0.18 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:53 PM EST | |||
| 45.00 | 7.70 | 9.80 | 8.75 | 7.05 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 6/9/2026 3:59:53 PM EST |
| 46.00 | 8.40 | 10.80 | 9.60 | 9.40 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.80 | -1.00 | 0.00 | 0.00 | 5/28/2026 | 6/9/2026 3:59:53 PM EST |
| 47.00 | 9.40 | 11.80 | 10.60 | 9.70 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 6/9/2026 3:59:53 PM EST |
| 48.00 | 10.60 | 12.80 | 11.70 | 10.40 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 6/9/2026 3:59:53 PM EST |
| 49.00 | 11.60 | 14.10 | 12.85 | % | 0.26 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:53 PM EST |