Options Chain for NOVA LTD COM (NVMI) - $318.50 as of 10/8/2025 4:26:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 165.00 | 154.40 | 158.60 | 156.50 | % | 0.95 | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 170.00 | 149.60 | 153.50 | 151.55 | % | 0.89 | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 175.00 | 144.30 | 148.60 | 146.45 | % | 0.84 | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 180.00 | 139.70 | 143.60 | 141.65 | % | 0.79 | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 185.00 | 134.40 | 138.70 | 136.55 | % | 0.74 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 190.00 | 129.50 | 133.70 | 131.60 | % | 0.69 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 195.00 | 125.00 | 127.90 | 126.45 | % | 0.65 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 200.00 | 120.00 | 122.90 | 121.45 | % | 0.61 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 210.00 | 109.90 | 113.00 | 111.45 | 33.03 | 0.00 | 0.00% | 0.53 | 0 | 2 | 1.79 | 1.00 | 0.00 | 0.00 | 9/3/2025 | 10/8/2025 3:59:54 PM EST |
| 220.00 | 100.00 | 103.90 | 101.95 | 97.90 | 0.00 | 0.00% | 0.46 | 0 | 15 | 1.63 | 1.00 | 0.00 | 0.00 | 9/22/2025 | 10/8/2025 3:59:54 PM EST |
| 230.00 | 90.10 | 94.00 | 92.05 | 24.70 | 0.00 | 0.00% | 0.40 | 0 | 15 | 1.55 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 10/8/2025 3:59:54 PM EST |
| 240.00 | 79.90 | 84.00 | 81.95 | % | 0.34 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 250.00 | 70.10 | 74.00 | 72.05 | 50.70 | 0.00 | 0.00% | 0.29 | 0 | 7 | 1.16 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 10/8/2025 3:59:54 PM EST |
| 260.00 | 60.50 | 64.00 | 62.25 | 47.20 | 0.00 | 0.00% | 0.24 | 0 | 16 | 1.08 | 1.00 | 0.00 | -0.02 | 9/25/2025 | 10/8/2025 3:59:54 PM EST |
| 270.00 | 50.80 | 53.50 | 52.15 | 47.90 | 0.00 | 0.00% | 0.19 | 0 | 44 | 0.94 | 0.99 | 0.00 | -0.07 | 9/19/2025 | 10/8/2025 3:59:54 PM EST |
| 280.00 | 40.90 | 44.40 | 42.65 | 47.94 | 0.00 | 0.00% | 0.15 | 0 | 18 | 0.77 | 0.96 | 0.00 | -0.13 | 10/3/2025 | 10/8/2025 3:59:54 PM EST |
| 290.00 | 31.50 | 34.40 | 32.95 | 25.80 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.67 | 0.91 | 0.01 | -0.24 | 9/24/2025 | 10/8/2025 3:59:54 PM EST |
| 300.00 | 22.30 | 25.80 | 24.05 | 20.80 | 0.00 | 0.00% | 0.08 | 0 | 8 | 0.49 | 0.82 | 0.01 | -0.37 | 10/7/2025 | 10/8/2025 3:59:54 PM EST |
| 310.00 | 15.10 | 18.00 | 16.55 | 13.80 | +2.30 | +20.00% | 0.05 | 10 | 19 | 0.50 | 0.70 | 0.01 | -0.49 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 320.00 | 9.40 | 12.00 | 10.70 | 16.00 | 0.00 | 0.00% | 0.03 | 0 | 47 | 0.50 | 0.53 | 0.02 | -0.54 | 10/1/2025 | 10/8/2025 3:59:54 PM EST |
| 330.00 | 4.20 | 7.30 | 5.75 | 4.30 | +0.50 | +13.16% | 0.02 | 66 | 67 | 0.47 | 0.37 | 0.02 | -0.51 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 340.00 | 1.50 | 4.50 | 3.00 | 2.15 | +0.47 | +27.98% | 0.01 | 16 | 75 | 0.46 | 0.23 | 0.01 | -0.41 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 350.00 | 0.45 | 2.90 | 1.68 | 1.33 | -0.97 | -42.18% | 0.00 | 2 | 33 | 0.48 | 0.12 | 0.01 | -0.28 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 360.00 | 0.00 | 3.10 | 1.55 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.54 | 0.06 | 0.01 | -0.17 | 10/7/2025 | 10/8/2025 3:59:54 PM EST |
| 370.00 | 0.00 | 2.70 | 1.35 | 2.27 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.78 | 0.03 | 0.00 | -0.09 | 9/19/2025 | 10/8/2025 3:59:54 PM EST |
| 380.00 | 0.00 | 2.50 | 1.25 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.86 | 0.01 | 0.00 | -0.04 | 9/19/2025 | 10/8/2025 3:59:54 PM EST |
| 390.00 | 0.00 | 2.40 | 1.20 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.94 | 0.00 | 0.00 | -0.02 | 9/19/2025 | 10/8/2025 3:59:54 PM EST |
| 400.00 | 0.00 | 2.35 | 1.18 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.02 | 0.00 | 0.00 | -0.01 | 10/6/2025 | 10/8/2025 3:59:54 PM EST |
| 410.00 | 0.00 | 0.80 | 0.40 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.88 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/8/2025 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 165.00 | 0.00 | 2.20 | 1.10 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.67 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 10/8/2025 3:59:54 PM EST |
| 170.00 | 0.00 | 2.20 | 1.10 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.56 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 10/8/2025 3:59:54 PM EST |
| 175.00 | 0.00 | 2.20 | 1.10 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.46 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 10/8/2025 3:59:54 PM EST |
| 180.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 185.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 190.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 195.00 | 0.00 | 2.30 | 1.15 | 0.88 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.11 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 10/8/2025 3:59:54 PM EST |
| 200.00 | 0.05 | 2.30 | 1.18 | 0.17 | +0.12 | +240.00% | 0.01 | 10 | 58 | 1.58 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 210.00 | 0.00 | 2.40 | 1.20 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 94 | 1.86 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 10/8/2025 3:59:54 PM EST |
| 220.00 | 0.00 | 2.45 | 1.23 | 0.91 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.70 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 10/8/2025 3:59:54 PM EST |
| 230.00 | 0.00 | 2.55 | 1.28 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.56 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 10/8/2025 3:59:54 PM EST |
| 240.00 | 0.00 | 2.70 | 1.35 | 11.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.42 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 10/8/2025 3:59:54 PM EST |
| 250.00 | 0.05 | 1.50 | 0.78 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.87 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 3:59:54 PM EST |
| 260.00 | 0.05 | 3.00 | 1.53 | 0.92 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.85 | 0.00 | 0.00 | -0.02 | 9/26/2025 | 10/8/2025 3:59:54 PM EST |
| 270.00 | 0.00 | 3.00 | 1.50 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.00 | -0.01 | 0.00 | -0.07 | 10/6/2025 | 10/8/2025 3:59:54 PM EST |
| 280.00 | 0.00 | 1.90 | 0.95 | 1.12 | -0.45 | -28.67% | 0.00 | 1 | 19 | 0.74 | -0.04 | 0.00 | -0.13 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 290.00 | 0.00 | 3.80 | 1.90 | 9.10 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.56 | -0.09 | 0.01 | -0.24 | 9/25/2025 | 10/8/2025 3:59:54 PM EST |
| 300.00 | 0.60 | 4.10 | 2.35 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.48 | -0.18 | 0.01 | -0.37 | 10/6/2025 | 10/8/2025 3:59:54 PM EST |
| 310.00 | 3.10 | 6.80 | 4.95 | 4.30 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.48 | -0.30 | 0.01 | -0.49 | 10/2/2025 | 10/8/2025 3:59:54 PM EST |
| 320.00 | 7.70 | 10.30 | 9.00 | 9.12 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.48 | -0.47 | 0.02 | -0.54 | 10/7/2025 | 10/8/2025 3:59:54 PM EST |
| 330.00 | 12.90 | 15.90 | 14.40 | % | 0.04 | 0 | 0 | 0.46 | -0.63 | 0.02 | -0.51 | 10/8/2025 3:59:54 PM EST | |||
| 340.00 | 20.20 | 23.10 | 21.65 | % | 0.06 | 0 | 0 | 0.44 | -0.77 | 0.01 | -0.41 | 10/8/2025 3:59:54 PM EST | |||
| 350.00 | 28.20 | 31.90 | 30.05 | % | 0.09 | 0 | 0 | 0.61 | -0.88 | 0.01 | -0.28 | 10/8/2025 3:59:54 PM EST | |||
| 360.00 | 37.70 | 41.40 | 39.55 | % | 0.11 | 0 | 0 | 0.69 | -0.94 | 0.01 | -0.17 | 10/8/2025 3:59:54 PM EST | |||
| 370.00 | 47.20 | 51.00 | 49.10 | % | 0.13 | 0 | 0 | 0.77 | -0.97 | 0.00 | -0.09 | 10/8/2025 3:59:54 PM EST | |||
| 380.00 | 57.00 | 60.80 | 58.90 | 69.90 | 0.00 | 0.00% | 0.15 | 0 | 3 | 0.86 | -0.99 | 0.00 | -0.04 | 9/22/2025 | 10/8/2025 3:59:54 PM EST |
| 390.00 | 67.00 | 70.70 | 68.85 | 61.40 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.95 | -1.00 | 0.00 | -0.02 | 10/7/2025 | 10/8/2025 3:59:54 PM EST |
| 400.00 | 76.80 | 80.60 | 78.70 | 84.25 | 0.00 | 0.00% | 0.20 | 0 | 2 | 0.99 | -1.00 | 0.00 | -0.01 | 10/7/2025 | 10/8/2025 3:59:54 PM EST |
| 410.00 | 86.80 | 90.70 | 88.75 | % | 0.22 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST |