Options Chain for EQUINOR ASA SPONSORED ADR (EQNR) - $33.76 as of 6/18/2026 4:43:36 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 16.00 | 19.40 | 17.70 | 24.12 | 0.00 | 0.00% | 1.18 | 0 | 3 | 3.19 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 6/18/2026 4:00:03 PM EST |
| 16.00 | 15.00 | 18.40 | 16.70 | % | 1.04 | 0 | 0 | 2.98 | 1.00 | 0.00 | 0.00 | 6/18/2026 4:00:03 PM EST | |||
| 17.00 | 14.00 | 17.40 | 15.70 | 22.12 | 0.00 | 0.00% | 0.92 | 0 | 3 | 2.78 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 6/18/2026 4:00:03 PM EST |
| 18.00 | 13.00 | 16.40 | 14.70 | % | 0.82 | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 6/18/2026 4:00:03 PM EST | |||
| 19.00 | 12.00 | 15.40 | 13.70 | % | 0.72 | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 6/18/2026 4:00:03 PM EST | |||
| 20.00 | 11.00 | 14.40 | 12.70 | % | 0.64 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 6/18/2026 4:00:03 PM EST | |||
| 21.00 | 10.00 | 12.70 | 11.35 | 19.00 | 0.00 | 0.00% | 0.54 | 0 | 4 | 2.09 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 6/18/2026 4:00:03 PM EST |
| 22.00 | 9.00 | 11.80 | 10.40 | 16.04 | 0.00 | 0.00% | 0.47 | 0 | 2 | 1.94 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 6/18/2026 4:00:03 PM EST |
| 23.00 | 8.10 | 10.40 | 9.25 | 15.58 | 0.00 | 0.00% | 0.40 | 0 | 1 | 1.34 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 6/18/2026 4:00:03 PM EST |
| 24.00 | 6.60 | 9.50 | 8.05 | 14.00 | 0.00 | 0.00% | 0.34 | 0 | 1 | 1.27 | 0.99 | 0.00 | 0.00 | 5/14/2026 | 6/18/2026 4:00:03 PM EST |
| 25.00 | 6.10 | 8.50 | 7.30 | 10.90 | 0.00 | 0.00% | 0.29 | 0 | 6 | 1.15 | 0.99 | 0.01 | 0.00 | 5/29/2026 | 6/18/2026 4:00:03 PM EST |
| 26.00 | 5.70 | 7.20 | 6.45 | 12.58 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.91 | 0.97 | 0.02 | -0.01 | 5/14/2026 | 6/18/2026 4:00:03 PM EST |
| 27.00 | 4.80 | 6.00 | 5.40 | 11.20 | 0.00 | 0.00% | 0.20 | 0 | 92 | 0.72 | 0.95 | 0.03 | -0.01 | 5/14/2026 | 6/18/2026 4:00:03 PM EST |
| 28.00 | 4.10 | 5.10 | 4.60 | 9.95 | 0.00 | 0.00% | 0.16 | 0 | 115 | 0.66 | 0.90 | 0.05 | -0.01 | 5/28/2026 | 6/18/2026 4:00:03 PM EST |
| 29.00 | 3.50 | 3.90 | 3.70 | 3.30 | -1.58 | -32.38% | 0.13 | 15 | 286 | 0.36 | 0.85 | 0.06 | -0.02 | 6/18/2026 | 6/18/2026 4:00:03 PM EST |
| 30.00 | 2.55 | 3.20 | 2.88 | 3.00 | -1.30 | -30.24% | 0.10 | 1 | 543 | 0.35 | 0.78 | 0.08 | -0.02 | 6/18/2026 | 6/18/2026 4:00:03 PM EST |
| 31.00 | 2.05 | 2.35 | 2.20 | 6.11 | 0.00 | 0.00% | 0.07 | 0 | 75 | 0.38 | 0.69 | 0.11 | -0.02 | 6/9/2026 | 6/18/2026 4:00:03 PM EST |
| 32.00 | 1.45 | 1.75 | 1.60 | 1.44 | -1.16 | -44.62% | 0.05 | 104 | 132 | 0.37 | 0.58 | 0.12 | -0.02 | 6/18/2026 | 6/18/2026 4:00:03 PM EST |
| 33.00 | 0.95 | 1.25 | 1.10 | 1.10 | -0.90 | -45.00% | 0.03 | 538 | 133 | 0.37 | 0.46 | 0.12 | -0.02 | 6/18/2026 | 6/18/2026 4:00:03 PM EST |
| 34.00 | 0.60 | 0.90 | 0.75 | 0.74 | -0.66 | -47.15% | 0.02 | 430 | 195 | 0.37 | 0.35 | 0.11 | -0.02 | 6/18/2026 | 6/18/2026 4:00:03 PM EST |
| 35.00 | 0.35 | 0.75 | 0.55 | 0.50 | -0.56 | -52.83% | 0.02 | 691 | 367 | 0.39 | 0.26 | 0.09 | -0.02 | 6/18/2026 | 6/18/2026 4:00:03 PM EST |
| 36.00 | 0.20 | 0.50 | 0.35 | 0.31 | -0.30 | -49.18% | 0.01 | 5 | 524 | 0.39 | 0.19 | 0.08 | -0.02 | 6/18/2026 | 6/18/2026 4:00:03 PM EST |
| 37.00 | 0.15 | 0.40 | 0.28 | 0.23 | -0.32 | -58.19% | 0.01 | 342 | 675 | 0.41 | 0.13 | 0.06 | -0.01 | 6/18/2026 | 6/18/2026 4:00:03 PM EST |
| 38.00 | 0.10 | 0.20 | 0.15 | 0.13 | -0.16 | -55.18% | 0.00 | 80 | 520 | 0.40 | 0.10 | 0.05 | -0.01 | 6/18/2026 | 6/18/2026 4:00:03 PM EST |
| 39.00 | 0.05 | 0.15 | 0.10 | 0.08 | -0.17 | -68.00% | 0.00 | 25 | 889 | 0.41 | 0.07 | 0.03 | -0.01 | 6/18/2026 | 6/18/2026 4:00:03 PM EST |
| 40.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.05 | -33.34% | 0.00 | 8 | 3,198 | 0.45 | 0.05 | 0.02 | -0.01 | 6/18/2026 | 6/18/2026 4:00:03 PM EST |
| 41.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1,568 | 0.64 | 0.02 | 0.01 | 0.00 | 6/15/2026 | 6/18/2026 4:00:03 PM EST |
| 42.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.15 | -75.00% | 0.00 | 9 | 567 | 0.58 | 0.01 | 0.01 | 0.00 | 6/18/2026 | 6/18/2026 4:00:03 PM EST |
| 43.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 279 | 0.76 | 0.01 | 0.00 | 0.00 | 6/15/2026 | 6/18/2026 4:00:03 PM EST |
| 44.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.04 | -44.45% | 0.00 | 10 | 491 | 0.61 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 4:00:03 PM EST |
| 45.00 | 0.00 | 0.25 | 0.13 | 0.05 | -0.04 | -44.45% | 0.00 | 12 | 1,239 | 0.78 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 4:00:03 PM EST |
| 46.00 | 0.00 | 0.35 | 0.18 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 140 | 0.89 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/18/2026 4:00:03 PM EST |
| 47.00 | 0.00 | 0.35 | 0.18 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.92 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/18/2026 4:00:03 PM EST |
| 48.00 | 0.00 | 0.35 | 0.18 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 97 | 0.96 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/18/2026 4:00:03 PM EST |
| 50.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,257 | 1.03 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/18/2026 4:00:03 PM EST |
| 55.00 | 0.00 | 0.35 | 0.18 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 37 | 1.20 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 6/18/2026 4:00:03 PM EST |
| 60.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 517 | 1.20 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 6/18/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.86 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/18/2026 4:00:03 PM EST |
| 16.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 2 | 4 | 1.52 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 4:00:03 PM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 4 | 5 | 1.11 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 4:00:03 PM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 2 | 17 | 1.02 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 4:00:03 PM EST |
| 19.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 509 | 1.26 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/18/2026 4:00:03 PM EST |
| 20.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 2 | 153 | 1.10 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 4:00:03 PM EST |
| 21.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 2 | 324 | 1.01 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 4:00:03 PM EST |
| 22.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 138 | 0.80 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/18/2026 4:00:03 PM EST |
| 23.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 272 | 0.83 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/18/2026 4:00:03 PM EST |
| 24.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5,154 | 0.64 | -0.01 | 0.00 | 0.00 | 6/17/2026 | 6/18/2026 4:00:03 PM EST |
| 25.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 2 | 33 | 0.74 | -0.01 | 0.01 | 0.00 | 6/18/2026 | 6/18/2026 4:00:03 PM EST |
| 26.00 | 0.05 | 0.20 | 0.13 | 0.12 | +0.05 | +71.43% | 0.01 | 3 | 85 | 0.51 | -0.03 | 0.02 | -0.01 | 6/18/2026 | 6/18/2026 4:00:03 PM EST |
| 27.00 | 0.00 | 0.20 | 0.10 | 0.12 | +0.07 | +140.00% | 0.00 | 7 | 418 | 0.51 | -0.05 | 0.03 | -0.01 | 6/18/2026 | 6/18/2026 4:00:03 PM EST |
| 28.00 | 0.10 | 0.20 | 0.15 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 237 | 0.40 | -0.10 | 0.05 | -0.01 | 5/4/2026 | 6/18/2026 4:00:03 PM EST |
| 29.00 | 0.20 | 0.40 | 0.30 | 0.30 | +0.07 | +30.44% | 0.01 | 220 | 225 | 0.40 | -0.15 | 0.06 | -0.02 | 6/18/2026 | 6/18/2026 4:00:03 PM EST |
| 30.00 | 0.40 | 0.50 | 0.45 | 0.50 | +0.25 | +100.00% | 0.02 | 321 | 190 | 0.38 | -0.22 | 0.08 | -0.02 | 6/18/2026 | 6/18/2026 4:00:03 PM EST |
| 31.00 | 0.65 | 0.80 | 0.73 | 0.80 | +0.40 | +100.00% | 0.02 | 24 | 277 | 0.37 | -0.31 | 0.11 | -0.02 | 6/18/2026 | 6/18/2026 4:00:03 PM EST |
| 32.00 | 0.85 | 1.30 | 1.08 | 1.35 | +0.68 | +101.50% | 0.03 | 29 | 374 | 0.36 | -0.42 | 0.12 | -0.02 | 6/18/2026 | 6/18/2026 4:00:03 PM EST |
| 33.00 | 1.60 | 1.75 | 1.68 | 1.70 | +0.68 | +66.67% | 0.05 | 29 | 229 | 0.38 | -0.54 | 0.12 | -0.02 | 6/18/2026 | 6/18/2026 4:00:03 PM EST |
| 34.00 | 2.25 | 2.40 | 2.33 | 2.35 | +0.95 | +67.86% | 0.07 | 149 | 441 | 0.38 | -0.65 | 0.11 | -0.02 | 6/18/2026 | 6/18/2026 4:00:03 PM EST |
| 35.00 | 2.95 | 3.20 | 3.08 | 3.26 | +1.15 | +54.51% | 0.09 | 35 | 695 | 0.39 | -0.74 | 0.09 | -0.02 | 6/18/2026 | 6/18/2026 4:00:03 PM EST |
| 36.00 | 3.40 | 4.50 | 3.95 | 4.14 | +1.42 | +52.21% | 0.11 | 1 | 555 | 0.59 | -0.81 | 0.08 | -0.02 | 6/18/2026 | 6/18/2026 4:00:03 PM EST |
| 37.00 | 4.50 | 5.20 | 4.85 | 5.07 | +1.57 | +44.86% | 0.13 | 11 | 1,976 | 0.56 | -0.87 | 0.06 | -0.01 | 6/18/2026 | 6/18/2026 4:00:03 PM EST |
| 38.00 | 5.50 | 5.80 | 5.65 | 5.73 | +1.41 | +32.64% | 0.15 | 4 | 1,173 | 0.50 | -0.90 | 0.05 | -0.01 | 6/18/2026 | 6/18/2026 4:00:03 PM EST |
| 39.00 | 6.40 | 7.10 | 6.75 | 6.90 | +1.80 | +35.30% | 0.17 | 5 | 313 | 0.65 | -0.93 | 0.03 | -0.01 | 6/18/2026 | 6/18/2026 4:00:03 PM EST |
| 40.00 | 7.30 | 8.50 | 7.90 | 6.10 | 0.00 | 0.00% | 0.20 | 0 | 298 | 0.86 | -0.95 | 0.02 | -0.01 | 6/17/2026 | 6/18/2026 4:00:03 PM EST |
| 41.00 | 7.50 | 9.50 | 8.50 | 3.80 | 0.00 | 0.00% | 0.21 | 0 | 237 | 0.92 | -0.98 | 0.01 | 0.00 | 5/22/2026 | 6/18/2026 4:00:03 PM EST |
| 42.00 | 8.50 | 11.80 | 10.15 | 3.34 | 0.00 | 0.00% | 0.24 | 0 | 18 | 1.44 | -0.99 | 0.01 | 0.00 | 5/19/2026 | 6/18/2026 4:00:03 PM EST |
| 43.00 | 9.50 | 12.80 | 11.15 | 4.10 | 0.00 | 0.00% | 0.26 | 0 | 71 | 1.50 | -0.99 | 0.00 | 0.00 | 5/4/2026 | 6/18/2026 4:00:03 PM EST |
| 44.00 | 10.50 | 13.80 | 12.15 | 8.28 | 0.00 | 0.00% | 0.28 | 0 | 37 | 1.56 | -1.00 | 0.00 | 0.00 | 4/8/2026 | 6/18/2026 4:00:03 PM EST |
| 45.00 | 11.50 | 14.80 | 13.15 | 11.21 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 6/18/2026 4:00:03 PM EST |
| 46.00 | 12.50 | 15.80 | 14.15 | 6.10 | 0.00 | 0.00% | 0.31 | 0 | 5 | 1.66 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 6/18/2026 4:00:03 PM EST |
| 47.00 | 13.50 | 16.80 | 15.15 | 13.00 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 6/17/2026 | 6/18/2026 4:00:03 PM EST |
| 48.00 | 14.20 | 17.80 | 16.00 | % | 0.33 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 6/18/2026 4:00:03 PM EST | |||
| 50.00 | 16.50 | 19.80 | 18.15 | 16.02 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 6/17/2026 | 6/18/2026 4:00:03 PM EST |
| 55.00 | 21.50 | 24.80 | 23.15 | % | 0.42 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 6/18/2026 4:00:03 PM EST | |||
| 60.00 | 26.50 | 29.80 | 28.15 | % | 0.47 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 6/18/2026 4:00:03 PM EST |