Options Chain for NOV INC COM (NOV) - $18.98 as of 9/30/2026 6:34:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 8.30 | 9.70 | 9.00 | 11.23 | 0.00 | 0.00% | 0.90 | 0 | 1 | 1.83 | 1.00 | 0.00 | 0.00 | 9/10/2026 | 9/30/2026 4:00:07 PM EST |
| 11.00 | 7.30 | 8.80 | 8.05 | % | 0.73 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 9/30/2026 4:00:07 PM EST | |||
| 12.00 | 6.40 | 7.70 | 7.05 | % | 0.59 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 9/30/2026 4:00:07 PM EST | |||
| 13.00 | 5.30 | 6.90 | 6.10 | % | 0.47 | 0 | 0 | 1.35 | 0.99 | 0.01 | 0.00 | 9/30/2026 4:00:07 PM EST | |||
| 14.00 | 4.60 | 5.50 | 5.05 | 6.26 | 0.00 | 0.00% | 0.36 | 0 | 3 | 0.94 | 0.98 | 0.02 | -0.01 | 7/20/2026 | 9/30/2026 4:00:07 PM EST |
| 15.00 | 3.70 | 4.60 | 4.15 | 4.40 | 0.00 | 0.00% | 0.28 | 0 | 1 | 0.84 | 0.94 | 0.04 | -0.01 | 9/29/2026 | 9/30/2026 4:00:07 PM EST |
| 16.00 | 2.70 | 3.70 | 3.20 | 5.55 | 0.00 | 0.00% | 0.20 | 0 | 108 | 0.74 | 0.89 | 0.07 | -0.01 | 9/4/2026 | 9/30/2026 4:00:07 PM EST |
| 17.00 | 1.90 | 3.30 | 2.60 | % | 0.15 | 0 | 0 | 0.84 | 0.80 | 0.10 | -0.01 | 9/30/2026 4:00:07 PM EST | |||
| 18.00 | 1.30 | 1.95 | 1.63 | 3.35 | 0.00 | 0.00% | 0.09 | 0 | 9 | 0.31 | 0.70 | 0.12 | -0.01 | 8/13/2026 | 9/30/2026 4:00:07 PM EST |
| 19.00 | 0.90 | 1.10 | 1.00 | 1.75 | 0.00 | 0.00% | 0.05 | 0 | 10 | 0.30 | 0.57 | 0.14 | -0.01 | 9/25/2026 | 9/30/2026 4:00:07 PM EST |
| 20.00 | 0.30 | 1.00 | 0.65 | 1.40 | 0.00 | 0.00% | 0.03 | 0 | 100 | 0.32 | 0.44 | 0.13 | -0.01 | 9/24/2026 | 9/30/2026 4:00:07 PM EST |
| 21.00 | 0.25 | 0.50 | 0.38 | 0.73 | 0.00 | 0.00% | 0.02 | 0 | 111 | 0.33 | 0.32 | 0.12 | -0.01 | 9/25/2026 | 9/30/2026 4:00:07 PM EST |
| 22.00 | 0.10 | 0.70 | 0.40 | 0.34 | 0.00 | 0.00% | 0.02 | 0 | 1,164 | 0.42 | 0.22 | 0.09 | -0.01 | 9/29/2026 | 9/30/2026 4:00:07 PM EST |
| 23.00 | 0.10 | 0.70 | 0.40 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 132 | 0.50 | 0.15 | 0.07 | -0.01 | 9/29/2026 | 9/30/2026 4:00:07 PM EST |
| 24.00 | 0.00 | 0.75 | 0.38 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 50 | 0.79 | 0.09 | 0.05 | 0.00 | 9/8/2026 | 9/30/2026 4:00:07 PM EST |
| 25.00 | 0.00 | 0.40 | 0.20 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 150 | 0.69 | 0.06 | 0.03 | 0.00 | 9/21/2026 | 9/30/2026 4:00:07 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.93 | 0.03 | 0.02 | 0.00 | 4/21/2026 | 9/30/2026 4:00:07 PM EST |
| 27.00 | 0.00 | 0.70 | 0.35 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.97 | 0.02 | 0.01 | 0.00 | 5/14/2026 | 9/30/2026 4:00:07 PM EST |
| 28.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.05 | 0.01 | 0.01 | 0.00 | 9/30/2026 4:00:07 PM EST | |||
| 29.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.11 | 0.01 | 0.00 | 0.00 | 9/30/2026 4:00:07 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 100 | 1.16 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/30/2026 4:00:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 9/30/2026 4:00:07 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 9/30/2026 4:00:07 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 9/30/2026 4:00:07 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.19 | -0.01 | 0.01 | 0.00 | 9/30/2026 4:00:07 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | 0.37 | 0.00 | 0.00% | 0.03 | 0 | 4 | 1.02 | -0.02 | 0.02 | -0.01 | 6/25/2026 | 9/30/2026 4:00:07 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.87 | -0.06 | 0.04 | -0.01 | 6/25/2026 | 9/30/2026 4:00:07 PM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.72 | -0.11 | 0.07 | -0.01 | 9/11/2026 | 9/30/2026 4:00:07 PM EST |
| 17.00 | 0.25 | 0.50 | 0.38 | 0.35 | +0.05 | +16.67% | 0.02 | 1 | 9 | 0.44 | -0.20 | 0.10 | -0.01 | 9/30/2026 | 9/30/2026 4:00:07 PM EST |
| 18.00 | 0.50 | 1.15 | 0.83 | 0.65 | +0.10 | +18.19% | 0.05 | 1 | 36 | 0.49 | -0.30 | 0.12 | -0.01 | 9/30/2026 | 9/30/2026 4:00:07 PM EST |
| 19.00 | 0.95 | 1.30 | 1.13 | 0.67 | 0.00 | 0.00% | 0.06 | 0 | 128 | 0.44 | -0.43 | 0.14 | -0.01 | 8/19/2026 | 9/30/2026 4:00:07 PM EST |
| 20.00 | 1.60 | 2.00 | 1.80 | 1.00 | 0.00 | 0.00% | 0.09 | 0 | 45 | 0.48 | -0.56 | 0.13 | -0.01 | 9/21/2026 | 9/30/2026 4:00:07 PM EST |
| 21.00 | 2.35 | 2.90 | 2.63 | 1.58 | 0.00 | 0.00% | 0.13 | 0 | 19 | 0.54 | -0.68 | 0.12 | -0.01 | 9/14/2026 | 9/30/2026 4:00:07 PM EST |
| 22.00 | 2.70 | 3.80 | 3.25 | % | 0.15 | 0 | 0 | 0.62 | -0.78 | 0.09 | -0.01 | 9/30/2026 4:00:07 PM EST | |||
| 23.00 | 3.60 | 4.80 | 4.20 | 2.30 | 0.00 | 0.00% | 0.18 | 0 | 30 | 0.70 | -0.85 | 0.07 | -0.01 | 9/9/2026 | 9/30/2026 4:00:07 PM EST |
| 24.00 | 4.60 | 5.80 | 5.20 | % | 0.22 | 0 | 0 | 0.78 | -0.91 | 0.05 | 0.00 | 9/30/2026 4:00:07 PM EST | |||
| 25.00 | 5.40 | 6.90 | 6.15 | % | 0.25 | 0 | 0 | 0.90 | -0.94 | 0.03 | 0.00 | 9/30/2026 4:00:07 PM EST | |||
| 26.00 | 6.40 | 7.90 | 7.15 | % | 0.28 | 0 | 0 | 0.98 | -0.97 | 0.02 | 0.00 | 9/30/2026 4:00:07 PM EST | |||
| 27.00 | 7.40 | 8.90 | 8.15 | % | 0.30 | 0 | 0 | 1.04 | -0.98 | 0.01 | 0.00 | 9/30/2026 4:00:07 PM EST | |||
| 28.00 | 8.40 | 9.90 | 9.15 | % | 0.33 | 0 | 0 | 1.10 | -0.99 | 0.01 | 0.00 | 9/30/2026 4:00:07 PM EST | |||
| 29.00 | 9.40 | 10.90 | 10.15 | % | 0.35 | 0 | 0 | 1.16 | -0.99 | 0.00 | 0.00 | 9/30/2026 4:00:07 PM EST | |||
| 30.00 | 10.20 | 12.10 | 11.15 | % | 0.37 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 9/30/2026 4:00:07 PM EST |