Options Chain for NOV INC COM (NOV) - $13.10 as of 8/22/2025 8:26:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 7.70 | 9.40 | 8.55 | % | 2.14 | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 5.00 | 6.80 | 9.90 | 8.35 | % | 1.67 | 0 | 0 | 4.10 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 6.00 | 5.80 | 8.70 | 7.25 | % | 1.21 | 0 | 0 | 3.22 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 7.00 | 4.90 | 6.70 | 5.80 | % | 0.83 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 8.00 | 3.00 | 6.50 | 4.75 | % | 0.59 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 9.00 | 3.80 | 5.10 | 4.45 | % | 0.49 | 0 | 0 | 1.53 | 1.00 | 0.01 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 10.00 | 2.85 | 4.00 | 3.43 | 2.35 | 0.00 | 0.00% | 0.34 | 0 | 1 | 1.19 | 0.96 | 0.04 | 0.00 | 8/20/2025 | 8/22/2025 3:59:52 PM EST |
| 11.00 | 2.10 | 3.30 | 2.70 | % | 0.25 | 0 | 0 | 0.66 | 0.90 | 0.09 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 12.00 | 1.35 | 1.50 | 1.43 | % | 0.12 | 0 | 0 | 0.38 | 0.75 | 0.17 | -0.01 | 8/22/2025 3:59:52 PM EST | |||
| 13.00 | 0.70 | 0.80 | 0.75 | 0.77 | +0.32 | +71.12% | 0.06 | 30 | 1,741 | 0.34 | 0.55 | 0.22 | -0.01 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 14.00 | 0.30 | 0.40 | 0.35 | 0.33 | +0.13 | +65.00% | 0.02 | 55 | 1,185 | 0.33 | 0.33 | 0.21 | -0.01 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 15.00 | 0.00 | 0.25 | 0.13 | 0.15 | +0.05 | +50.00% | 0.01 | 200 | 107 | 0.92 | 0.17 | 0.15 | 0.00 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 16.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 28 | 0.95 | 0.07 | 0.08 | 0.00 | 8/21/2025 | 8/22/2025 3:59:52 PM EST |
| 17.00 | 0.00 | 0.50 | 0.25 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.78 | 0.03 | 0.04 | 0.00 | 8/15/2025 | 8/22/2025 3:59:52 PM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.03 | 0.01 | 0.01 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 3.22 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.32 | 0.00 | 0.01 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 10.00 | 0.00 | 0.40 | 0.20 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.52 | -0.04 | 0.04 | 0.00 | 8/20/2025 | 8/22/2025 3:59:52 PM EST |
| 11.00 | 0.00 | 0.50 | 0.25 | 0.27 | 0.00 | 0.00% | 0.02 | 0 | 229 | 0.69 | -0.10 | 0.09 | 0.00 | 8/20/2025 | 8/22/2025 3:59:52 PM EST |
| 12.00 | 0.25 | 0.35 | 0.30 | 0.59 | 0.00 | 0.00% | 0.02 | 0 | 9 | 0.37 | -0.25 | 0.17 | -0.01 | 8/21/2025 | 8/22/2025 3:59:52 PM EST |
| 13.00 | 0.60 | 0.70 | 0.65 | % | 0.05 | 0 | 0 | 0.35 | -0.45 | 0.22 | -0.01 | 8/22/2025 3:59:52 PM EST | |||
| 14.00 | 1.20 | 1.30 | 1.25 | % | 0.09 | 0 | 0 | 0.35 | -0.67 | 0.21 | -0.01 | 8/22/2025 3:59:52 PM EST | |||
| 15.00 | 2.00 | 2.10 | 2.05 | % | 0.14 | 0 | 0 | 0.78 | -0.83 | 0.15 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 16.00 | 2.65 | 3.40 | 3.03 | % | 0.19 | 0 | 0 | 0.69 | -0.93 | 0.08 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 17.00 | 3.60 | 4.10 | 3.85 | % | 0.23 | 0 | 0 | 0.58 | -0.97 | 0.04 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 18.00 | 4.60 | 5.20 | 4.90 | % | 0.27 | 0 | 0 | 0.75 | -0.99 | 0.01 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 19.00 | 5.70 | 6.00 | 5.85 | % | 0.31 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 20.00 | 6.80 | 7.30 | 7.05 | % | 0.35 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST |