Options Chain for NOVANTA INC COM (NOVT) - $100.65 as of 11/19/2025 9:12:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 43.60 | 47.40 | 45.50 | % | 0.83 | 0 | 0 | 6.85 | 1.00 | 0.00 | 0.00 | 11/19/2025 4:00:02 PM EST | |||
| 60.00 | 38.60 | 41.90 | 40.25 | % | 0.67 | 0 | 0 | 5.59 | 1.00 | 0.00 | 0.00 | 11/19/2025 4:00:02 PM EST | |||
| 65.00 | 33.60 | 37.40 | 35.50 | % | 0.55 | 0 | 0 | 5.31 | 1.00 | 0.00 | 0.00 | 11/19/2025 4:00:02 PM EST | |||
| 70.00 | 28.60 | 32.40 | 30.50 | % | 0.44 | 0 | 0 | 4.62 | 1.00 | 0.00 | 0.00 | 11/19/2025 4:00:02 PM EST | |||
| 75.00 | 23.70 | 26.90 | 25.30 | % | 0.34 | 0 | 0 | 3.62 | 1.00 | 0.00 | 0.00 | 11/19/2025 4:00:02 PM EST | |||
| 80.00 | 18.60 | 22.30 | 20.45 | % | 0.26 | 0 | 0 | 3.27 | 1.00 | 0.00 | 0.00 | 11/19/2025 4:00:02 PM EST | |||
| 85.00 | 13.60 | 17.40 | 15.50 | % | 0.18 | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 11/19/2025 4:00:02 PM EST | |||
| 90.00 | 8.70 | 12.40 | 10.55 | % | 0.12 | 0 | 0 | 2.11 | 1.00 | 0.01 | -0.01 | 11/19/2025 4:00:02 PM EST | |||
| 95.00 | 3.60 | 7.60 | 5.60 | % | 0.06 | 0 | 0 | 1.56 | 0.88 | 0.05 | -0.29 | 11/19/2025 4:00:02 PM EST | |||
| 100.00 | 0.05 | 4.00 | 2.03 | 5.80 | 0.00 | 0.00% | 0.02 | 0 | 10 | 1.31 | 0.59 | 0.07 | -0.51 | 11/11/2025 | 11/19/2025 4:00:02 PM EST |
| 105.00 | 0.00 | 2.70 | 1.35 | 4.00 | 0.00 | 0.00% | 0.01 | 0 | 200 | 1.55 | 0.25 | 0.05 | -0.37 | 11/7/2025 | 11/19/2025 4:00:02 PM EST |
| 110.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 1.90 | 0.06 | 0.02 | -0.10 | 11/19/2025 4:00:02 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | 8.66 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.30 | 0.01 | 0.00 | -0.01 | 10/23/2025 | 11/19/2025 4:00:02 PM EST |
| 120.00 | 0.05 | 0.95 | 0.50 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.59 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/19/2025 4:00:02 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.03 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/19/2025 4:00:02 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 2.70 | 0.00 | 0.00% | 0.01 | 0 | 11 | 3.36 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/19/2025 4:00:02 PM EST |
| 135.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.74 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 4:00:02 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 2.69 | 0.00 | 0.00% | 0.01 | 0 | 10 | 3.94 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/19/2025 4:00:02 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 3.73 | 0.00 | 0.00% | 0.01 | 0 | 4 | 4.21 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/19/2025 4:00:02 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.46 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 11/19/2025 4:00:02 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.70 | 0.00 | 0.00 | 0.00 | 11/19/2025 4:00:02 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.93 | 0.00 | 0.00 | 0.00 | 11/19/2025 4:00:02 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 5.14 | 0.00 | 0.00 | 0.00 | 11/19/2025 4:00:02 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 5.35 | 0.00 | 0.00 | 0.00 | 11/19/2025 4:00:02 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 5.54 | 0.00 | 0.00 | 0.00 | 11/19/2025 4:00:02 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2025 4:00:02 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2025 4:00:02 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2025 4:00:02 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2025 4:00:02 PM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2025 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2025 4:00:02 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 6.05 | 0.00 | 0.00 | 0.00 | 11/19/2025 4:00:02 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | 0.16 | 0.00 | 0.00% | 0.02 | 0 | 2 | 5.32 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 11/19/2025 4:00:02 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | 2.10 | 0.00 | 0.00% | 0.02 | 0 | 1 | 4.62 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 11/19/2025 4:00:02 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.96 | 0.00 | 0.00 | 0.00 | 11/19/2025 4:00:02 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 7 | 3.33 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 11/19/2025 4:00:02 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 11/19/2025 4:00:02 PM EST | |||
| 90.00 | 0.00 | 2.30 | 1.15 | 2.55 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.17 | 0.00 | 0.01 | -0.01 | 9/29/2025 | 11/19/2025 4:00:02 PM EST |
| 95.00 | 0.00 | 2.35 | 1.18 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.55 | -0.12 | 0.05 | -0.29 | 11/6/2025 | 11/19/2025 4:00:02 PM EST |
| 100.00 | 0.05 | 3.80 | 1.93 | 3.30 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.80 | -0.41 | 0.07 | -0.51 | 11/7/2025 | 11/19/2025 4:00:02 PM EST |
| 105.00 | 3.30 | 7.00 | 5.15 | 8.10 | 0.00 | 0.00% | 0.05 | 0 | 19 | 1.37 | -0.75 | 0.05 | -0.37 | 10/1/2025 | 11/19/2025 4:00:02 PM EST |
| 110.00 | 7.70 | 11.40 | 9.55 | 5.50 | 0.00 | 0.00% | 0.09 | 0 | 4 | 1.63 | -0.94 | 0.02 | -0.10 | 11/14/2025 | 11/19/2025 4:00:02 PM EST |
| 115.00 | 13.10 | 16.40 | 14.75 | 9.47 | 0.00 | 0.00% | 0.13 | 0 | 2 | 2.09 | -0.99 | 0.00 | -0.01 | 10/20/2025 | 11/19/2025 4:00:02 PM EST |
| 120.00 | 18.10 | 21.40 | 19.75 | 10.00 | 0.00 | 0.00% | 0.16 | 0 | 3 | 2.51 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 11/19/2025 4:00:02 PM EST |
| 125.00 | 22.70 | 26.40 | 24.55 | 5.06 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/27/2025 | 11/19/2025 4:00:02 PM EST |
| 130.00 | 27.70 | 31.40 | 29.55 | 14.00 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 11/19/2025 4:00:02 PM EST |
| 135.00 | 32.70 | 36.40 | 34.55 | 21.00 | 0.00 | 0.00% | 0.26 | 0 | 0 | 3.47 | -1.00 | 0.00 | 0.00 | 9/17/2025 | 11/19/2025 4:00:02 PM EST |
| 140.00 | 37.70 | 41.40 | 39.55 | % | 0.28 | 0 | 0 | 3.75 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:02 PM EST | |||
| 145.00 | 42.70 | 46.40 | 44.55 | % | 0.31 | 0 | 0 | 4.00 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:02 PM EST | |||
| 150.00 | 48.10 | 51.40 | 49.75 | % | 0.33 | 0 | 0 | 4.25 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:02 PM EST | |||
| 155.00 | 53.10 | 56.40 | 54.75 | % | 0.35 | 0 | 0 | 4.49 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:02 PM EST | |||
| 160.00 | 57.70 | 61.40 | 59.55 | % | 0.37 | 0 | 0 | 4.70 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:02 PM EST | |||
| 165.00 | 62.70 | 66.40 | 64.55 | % | 0.39 | 0 | 0 | 4.92 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:02 PM EST | |||
| 170.00 | 67.70 | 71.40 | 69.55 | % | 0.41 | 0 | 0 | 5.12 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:02 PM EST | |||
| 175.00 | 72.70 | 76.40 | 74.55 | % | 0.43 | 0 | 0 | 5.32 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:02 PM EST | |||
| 180.00 | 77.70 | 81.40 | 79.55 | % | 0.44 | 0 | 0 | 5.50 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:02 PM EST | |||
| 185.00 | 83.10 | 86.40 | 84.75 | % | 0.46 | 0 | 0 | 5.54 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:02 PM EST | |||
| 190.00 | 87.70 | 91.40 | 89.55 | % | 0.47 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:02 PM EST | |||
| 195.00 | 92.70 | 96.40 | 94.55 | % | 0.48 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:02 PM EST | |||
| 200.00 | 98.10 | 101.40 | 99.75 | % | 0.50 | 0 | 0 | 6.02 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:02 PM EST |