Options Chain for NOV INC COM (NOV) - $13.23 as of 10/3/2025 3:12:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 7.70 | 10.10 | 8.90 | % | 1.78 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:51 PM EST | |||
| 6.00 | 6.70 | 9.10 | 7.90 | % | 1.32 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:51 PM EST | |||
| 7.00 | 5.70 | 8.10 | 6.90 | 6.20 | 0.00 | 0.00% | 0.99 | 0 | 3 | 2.75 | 1.00 | 0.00 | 0.00 | 9/23/2025 | 10/3/2025 3:59:51 PM EST |
| 8.00 | 5.50 | 6.80 | 6.15 | 5.17 | 0.00 | 0.00% | 0.77 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 10/3/2025 3:59:51 PM EST |
| 9.00 | 4.60 | 4.90 | 4.75 | 4.05 | 0.00 | 0.00% | 0.53 | 0 | 6 | 0.88 | 1.00 | 0.01 | 0.00 | 9/4/2025 | 10/3/2025 3:59:51 PM EST |
| 10.00 | 3.60 | 4.10 | 3.85 | 3.20 | 0.00 | 0.00% | 0.39 | 0 | 26 | 0.91 | 0.98 | 0.02 | 0.00 | 8/22/2025 | 10/3/2025 3:59:51 PM EST |
| 11.00 | 2.75 | 2.95 | 2.85 | 2.75 | 0.00 | 0.00% | 0.26 | 0 | 131 | 0.57 | 0.92 | 0.06 | -0.01 | 10/1/2025 | 10/3/2025 3:59:51 PM EST |
| 12.00 | 1.95 | 2.10 | 2.03 | 1.56 | 0.00 | 0.00% | 0.17 | 0 | 350 | 0.44 | 0.82 | 0.12 | -0.01 | 9/23/2025 | 10/3/2025 3:59:51 PM EST |
| 13.00 | 1.25 | 1.35 | 1.30 | 1.28 | +0.03 | +2.40% | 0.10 | 112 | 921 | 0.43 | 0.68 | 0.17 | -0.01 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 14.00 | 0.70 | 0.80 | 0.75 | 0.65 | +0.10 | +18.19% | 0.05 | 113 | 10,749 | 0.42 | 0.50 | 0.19 | -0.01 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 15.00 | 0.30 | 0.45 | 0.38 | 0.37 | +0.05 | +15.63% | 0.03 | 11 | 501 | 0.40 | 0.31 | 0.18 | -0.01 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 16.00 | 0.15 | 0.25 | 0.20 | 0.20 | +0.05 | +33.34% | 0.01 | 11 | 1,096 | 0.42 | 0.17 | 0.13 | -0.01 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 17.00 | 0.05 | 0.15 | 0.10 | 0.05 | -0.03 | -37.50% | 0.01 | 20 | 61 | 0.39 | 0.09 | 0.08 | 0.00 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 18.00 | 0.00 | 0.30 | 0.15 | 0.05 | -0.24 | -82.76% | 0.01 | 1 | 4 | 0.69 | 0.04 | 0.04 | 0.00 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 19.00 | 0.00 | 0.20 | 0.10 | 0.35 | +0.18 | +105.89% | 0.01 | 20 | 20 | 0.69 | 0.02 | 0.02 | 0.00 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 30 | 1.17 | 0.01 | 0.01 | 0.00 | 7/24/2025 | 10/3/2025 3:59:51 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:51 PM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:51 PM EST | |||
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:51 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 10/3/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:51 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.06 | 0 | 50 | 2.48 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 10/3/2025 3:59:51 PM EST |
| 7.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.05 | 0 | 100 | 2.10 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 10/3/2025 3:59:51 PM EST |
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:51 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.04 | 0 | 14 | 1.50 | 0.00 | 0.01 | 0.00 | 9/19/2025 | 10/3/2025 3:59:51 PM EST |
| 10.00 | 0.00 | 0.50 | 0.25 | 0.08 | 0.00 | 0.00% | 0.03 | 0 | 239 | 1.05 | -0.02 | 0.02 | 0.00 | 9/30/2025 | 10/3/2025 3:59:51 PM EST |
| 11.00 | 0.05 | 0.15 | 0.10 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 173 | 0.47 | -0.08 | 0.06 | -0.01 | 10/2/2025 | 10/3/2025 3:59:51 PM EST |
| 12.00 | 0.20 | 0.30 | 0.25 | 0.30 | -0.03 | -9.10% | 0.02 | 1 | 1,554 | 0.46 | -0.18 | 0.12 | -0.01 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 13.00 | 0.45 | 0.55 | 0.50 | 0.72 | 0.00 | 0.00% | 0.04 | 0 | 497 | 0.43 | -0.32 | 0.17 | -0.01 | 10/2/2025 | 10/3/2025 3:59:51 PM EST |
| 14.00 | 0.90 | 1.00 | 0.95 | 1.15 | 0.00 | 0.00% | 0.07 | 0 | 483 | 0.42 | -0.50 | 0.19 | -0.01 | 10/1/2025 | 10/3/2025 3:59:51 PM EST |
| 15.00 | 1.55 | 1.65 | 1.60 | 1.75 | 0.00 | 0.00% | 0.11 | 0 | 69 | 0.41 | -0.69 | 0.18 | -0.01 | 9/26/2025 | 10/3/2025 3:59:51 PM EST |
| 16.00 | 2.35 | 2.55 | 2.45 | 2.97 | 0.00 | 0.00% | 0.15 | 0 | 69 | 0.44 | -0.83 | 0.13 | -0.01 | 8/27/2025 | 10/3/2025 3:59:51 PM EST |
| 17.00 | 3.20 | 3.60 | 3.40 | 4.55 | 0.00 | 0.00% | 0.20 | 0 | 17 | 0.65 | -0.91 | 0.08 | 0.00 | 8/19/2025 | 10/3/2025 3:59:51 PM EST |
| 18.00 | 4.20 | 4.70 | 4.45 | 4.20 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.82 | -0.96 | 0.04 | 0.00 | 4/3/2025 | 10/3/2025 3:59:51 PM EST |
| 19.00 | 5.20 | 5.60 | 5.40 | 5.00 | 0.00 | 0.00% | 0.28 | 0 | 2 | 0.84 | -0.98 | 0.02 | 0.00 | 4/3/2025 | 10/3/2025 3:59:51 PM EST |
| 20.00 | 5.90 | 6.40 | 6.15 | 8.30 | 0.00 | 0.00% | 0.31 | 0 | 2 | 0.73 | -0.99 | 0.01 | 0.00 | 4/30/2025 | 10/3/2025 3:59:51 PM EST |
| 21.00 | 6.90 | 7.60 | 7.25 | % | 0.35 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:51 PM EST | |||
| 22.00 | 6.50 | 8.60 | 7.55 | 10.60 | 0.00 | 0.00% | 0.34 | 0 | 3 | 1.08 | -1.00 | 0.00 | 0.00 | 4/8/2025 | 10/3/2025 3:59:51 PM EST |
| 23.00 | 7.50 | 9.70 | 8.60 | % | 0.37 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:51 PM EST | |||
| 25.00 | 10.90 | 11.70 | 11.30 | % | 0.45 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:51 PM EST |