Options Chain for NOV INC COM (NOV) - $15.09 as of 11/26/2025 8:43:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 11.50 | 13.80 | 12.65 | 12.25 | +0.03 | +0.25% | 4.22 | 7 | 12 | 6.89 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:51 PM EST |
| 5.00 | 9.30 | 11.80 | 10.55 | 10.38 | 0.00 | 0.00% | 2.11 | 0 | 4 | 4.45 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/26/2025 3:59:51 PM EST |
| 7.00 | 7.30 | 9.80 | 8.55 | % | 1.22 | 0 | 0 | 3.25 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:51 PM EST | |||
| 8.00 | 6.30 | 8.80 | 7.55 | 5.80 | 0.00 | 0.00% | 0.94 | 0 | 7 | 2.82 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 11/26/2025 3:59:51 PM EST |
| 9.00 | 5.30 | 7.80 | 6.55 | 4.50 | 0.00 | 0.00% | 0.73 | 0 | 33 | 2.45 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 11/26/2025 3:59:51 PM EST |
| 10.00 | 4.50 | 5.70 | 5.10 | 3.56 | 0.00 | 0.00% | 0.51 | 0 | 150 | 1.33 | 1.00 | 0.00 | 0.00 | 9/24/2025 | 11/26/2025 3:59:51 PM EST |
| 11.00 | 4.00 | 4.50 | 4.25 | 4.10 | +0.20 | +5.13% | 0.39 | 42 | 1,641 | 0.97 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:51 PM EST |
| 12.00 | 2.60 | 3.70 | 3.15 | 3.22 | 0.00 | 0.00% | 0.26 | 0 | 272 | 0.91 | 0.99 | 0.05 | 0.00 | 11/19/2025 | 11/26/2025 3:59:51 PM EST |
| 13.00 | 1.45 | 2.50 | 1.98 | 2.10 | 0.00 | 0.00% | 0.15 | 0 | 502 | 0.60 | 0.91 | 0.11 | 0.00 | 11/24/2025 | 11/26/2025 3:59:51 PM EST |
| 14.00 | 1.35 | 1.60 | 1.48 | 1.46 | 0.00 | 0.00% | 0.11 | 0 | 4,979 | 0.40 | 0.75 | 0.19 | 0.00 | 11/25/2025 | 11/26/2025 3:59:51 PM EST |
| 15.00 | 0.35 | 0.90 | 0.63 | 0.90 | 0.00 | 0.00% | 0.04 | 101 | 1,378 | 0.27 | 0.53 | 0.24 | -0.01 | 11/26/2025 | 11/26/2025 3:59:51 PM EST |
| 16.00 | 0.35 | 0.50 | 0.43 | 0.45 | 0.00 | 0.00% | 0.03 | 7 | 208 | 0.36 | 0.33 | 0.19 | -0.01 | 11/26/2025 | 11/26/2025 3:59:51 PM EST |
| 17.00 | 0.15 | 0.30 | 0.23 | 0.20 | -0.12 | -37.50% | 0.01 | 1 | 445 | 0.37 | 0.20 | 0.14 | -0.01 | 11/26/2025 | 11/26/2025 3:59:51 PM EST |
| 18.00 | 0.10 | 0.75 | 0.43 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1,133 | 0.57 | 0.10 | 0.09 | 0.00 | 11/24/2025 | 11/26/2025 3:59:51 PM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.87 | 0.04 | 0.04 | 0.00 | 11/26/2025 3:59:51 PM EST | |||
| 20.00 | 0.00 | 0.15 | 0.08 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 954 | 0.57 | 0.03 | 0.03 | 0.00 | 10/29/2025 | 11/26/2025 3:59:51 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.05 | 0.01 | 0.01 | 0.00 | 11/26/2025 3:59:51 PM EST | |||
| 22.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 348 | 0.64 | 0.00 | 0.01 | 0.00 | 11/5/2025 | 11/26/2025 3:59:51 PM EST |
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:51 PM EST | |||
| 25.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 8,149 | 0.80 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 11/26/2025 3:59:51 PM EST |
| 27.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 286 | 1.21 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 11/26/2025 3:59:51 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.90 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 11/26/2025 3:59:51 PM EST |
| 32.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.08 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 11/26/2025 3:59:51 PM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 274 | 1.06 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 11/26/2025 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.75 | 0.38 | 0.37 | 0.00 | 0.00% | 0.13 | 0 | 1 | 4.35 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/26/2025 3:59:51 PM EST |
| 5.00 | 0.00 | 0.75 | 0.38 | 0.39 | 0.00 | 0.00% | 0.08 | 0 | 1 | 2.99 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/26/2025 3:59:51 PM EST |
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:51 PM EST | |||
| 8.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 542 | 1.06 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/26/2025 3:59:51 PM EST |
| 9.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 580 | 0.89 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 11/26/2025 3:59:51 PM EST |
| 10.00 | 0.00 | 0.25 | 0.13 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 640 | 0.93 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/26/2025 3:59:51 PM EST |
| 11.00 | 0.00 | 0.70 | 0.35 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 1,312 | 1.12 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 3:59:51 PM EST |
| 12.00 | 0.05 | 0.10 | 0.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 241 | 0.57 | -0.01 | 0.05 | 0.00 | 11/25/2025 | 11/26/2025 3:59:51 PM EST |
| 13.00 | 0.10 | 0.20 | 0.15 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 777 | 0.37 | -0.09 | 0.11 | 0.00 | 11/24/2025 | 11/26/2025 3:59:51 PM EST |
| 14.00 | 0.15 | 0.40 | 0.28 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 64 | 0.29 | -0.25 | 0.19 | 0.00 | 11/13/2025 | 11/26/2025 3:59:51 PM EST |
| 15.00 | 0.65 | 0.75 | 0.70 | 0.75 | -0.05 | -6.25% | 0.05 | 20 | 2,475 | 0.32 | -0.47 | 0.24 | -0.01 | 11/26/2025 | 11/26/2025 3:59:51 PM EST |
| 16.00 | 1.20 | 1.85 | 1.53 | 1.05 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.41 | -0.67 | 0.19 | -0.01 | 11/11/2025 | 11/26/2025 3:59:51 PM EST |
| 17.00 | 1.75 | 2.50 | 2.13 | 2.18 | 0.00 | 0.00% | 0.13 | 0 | 4 | 0.53 | -0.80 | 0.14 | -0.01 | 11/17/2025 | 11/26/2025 3:59:51 PM EST |
| 18.00 | 2.50 | 3.60 | 3.05 | 4.80 | 0.00 | 0.00% | 0.17 | 0 | 215 | 0.70 | -0.90 | 0.09 | 0.00 | 9/24/2025 | 11/26/2025 3:59:51 PM EST |
| 19.00 | 3.50 | 4.60 | 4.05 | % | 0.21 | 0 | 0 | 0.81 | -0.96 | 0.04 | 0.00 | 11/26/2025 3:59:51 PM EST | |||
| 20.00 | 4.10 | 5.60 | 4.85 | 7.10 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.90 | -0.97 | 0.03 | 0.00 | 6/27/2025 | 11/26/2025 3:59:51 PM EST |
| 21.00 | 5.30 | 6.70 | 6.00 | % | 0.29 | 0 | 0 | 1.04 | -0.99 | 0.01 | 0.00 | 11/26/2025 3:59:51 PM EST | |||
| 22.00 | 6.30 | 7.70 | 7.00 | 7.06 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.12 | -1.00 | 0.01 | 0.00 | 2/24/2025 | 11/26/2025 3:59:51 PM EST |
| 23.00 | 7.30 | 8.70 | 8.00 | % | 0.35 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:51 PM EST | |||
| 25.00 | 9.30 | 10.70 | 10.00 | % | 0.40 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:51 PM EST | |||
| 27.00 | 10.80 | 13.20 | 12.00 | % | 0.44 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:51 PM EST | |||
| 30.00 | 13.80 | 16.20 | 15.00 | % | 0.50 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:51 PM EST | |||
| 32.00 | 15.80 | 18.40 | 17.10 | % | 0.53 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:51 PM EST | |||
| 35.00 | 18.80 | 21.20 | 20.00 | % | 0.57 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:51 PM EST |