Options Chain for NOV INC COM (NOV) - $13.76 as of 7/10/2025 10:07:44 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 | 10.20 | 8.95 | % | 1.79 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:54 PM EST | |||
| 6.00 | 7.30 | 9.10 | 8.20 | % | 1.37 | 0 | 0 | 1.80 | 0.99 | 0.00 | 0.00 | 7/10/2025 3:59:54 PM EST | |||
| 7.00 | 6.50 | 8.10 | 7.30 | 5.28 | 0.00 | 0.00% | 1.04 | 0 | 2 | 1.52 | 0.99 | 0.01 | 0.00 | 5/29/2025 | 7/10/2025 3:59:54 PM EST |
| 8.00 | 5.60 | 7.20 | 6.40 | 5.17 | 0.00 | 0.00% | 0.80 | 0 | 1 | 1.35 | 0.97 | 0.01 | 0.00 | 5/14/2025 | 7/10/2025 3:59:54 PM EST |
| 9.00 | 4.60 | 6.20 | 5.40 | 3.50 | 0.00 | 0.00% | 0.60 | 0 | 1 | 1.29 | 0.94 | 0.03 | 0.00 | 5/23/2025 | 7/10/2025 3:59:54 PM EST |
| 10.00 | 3.70 | 5.10 | 4.40 | 3.00 | 0.00 | 0.00% | 0.44 | 0 | 17 | 1.00 | 0.88 | 0.04 | 0.00 | 5/21/2025 | 7/10/2025 3:59:54 PM EST |
| 11.00 | 3.10 | 3.30 | 3.20 | 2.18 | 0.00 | 0.00% | 0.29 | 0 | 112 | 0.48 | 0.82 | 0.06 | 0.00 | 6/30/2025 | 7/10/2025 3:59:54 PM EST |
| 12.00 | 2.40 | 2.55 | 2.48 | 2.07 | 0.00 | 0.00% | 0.21 | 0 | 332 | 0.43 | 0.74 | 0.08 | -0.01 | 7/8/2025 | 7/10/2025 3:59:54 PM EST |
| 13.00 | 1.70 | 2.25 | 1.98 | 1.45 | 0.00 | 0.00% | 0.15 | 0 | 404 | 0.47 | 0.65 | 0.10 | -0.01 | 6/24/2025 | 7/10/2025 3:59:54 PM EST |
| 14.00 | 1.20 | 1.35 | 1.28 | 1.27 | +0.21 | +19.82% | 0.09 | 10,339 | 426 | 0.40 | 0.54 | 0.11 | -0.01 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 15.00 | 0.75 | 0.90 | 0.83 | 0.83 | +0.16 | +23.89% | 0.06 | 6 | 302 | 0.37 | 0.43 | 0.12 | -0.01 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 16.00 | 0.45 | 0.60 | 0.53 | 0.47 | 0.00 | 0.00% | 0.03 | 0 | 280 | 0.37 | 0.32 | 0.11 | 0.00 | 7/8/2025 | 7/10/2025 3:59:54 PM EST |
| 17.00 | 0.20 | 0.45 | 0.33 | 0.32 | 0.00 | 0.00% | 0.02 | 0 | 55 | 0.38 | 0.24 | 0.09 | 0.00 | 7/8/2025 | 7/10/2025 3:59:54 PM EST |
| 18.00 | 0.00 | 1.05 | 0.53 | 0.29 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.52 | 0.18 | 0.08 | 0.00 | 6/20/2025 | 7/10/2025 3:59:54 PM EST |
| 19.00 | 0.00 | 0.50 | 0.25 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.42 | 0.13 | 0.06 | 0.00 | 5/14/2025 | 7/10/2025 3:59:54 PM EST |
| 20.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.49 | 0.09 | 0.05 | 0.00 | 7/10/2025 3:59:54 PM EST | |||
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.75 | 0.05 | 0.03 | 0.00 | 7/10/2025 3:59:54 PM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.80 | 0.04 | 0.02 | 0.00 | 7/10/2025 3:59:54 PM EST | |||
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.84 | 0.02 | 0.02 | 0.00 | 7/10/2025 3:59:54 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.92 | 0.01 | 0.01 | 0.00 | 7/10/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:54 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.06 | 0 | 50 | 1.51 | -0.01 | 0.00 | 0.00 | 4/11/2025 | 7/10/2025 3:59:54 PM EST |
| 7.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.05 | 0 | 100 | 1.28 | -0.01 | 0.01 | 0.00 | 4/21/2025 | 7/10/2025 3:59:54 PM EST |
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 1.09 | -0.03 | 0.01 | 0.00 | 7/10/2025 3:59:54 PM EST | |||
| 9.00 | 0.00 | 1.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0.06 | 0 | 14 | 0.71 | -0.06 | 0.03 | 0.00 | 6/17/2025 | 7/10/2025 3:59:54 PM EST |
| 10.00 | 0.15 | 0.25 | 0.20 | 0.20 | -0.10 | -33.34% | 0.02 | 1 | 207 | 0.47 | -0.12 | 0.04 | 0.00 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 11.00 | 0.25 | 0.40 | 0.33 | 0.55 | 0.00 | 0.00% | 0.03 | 0 | 94 | 0.44 | -0.18 | 0.06 | 0.00 | 6/30/2025 | 7/10/2025 3:59:54 PM EST |
| 12.00 | 0.50 | 0.60 | 0.55 | 0.50 | -0.13 | -20.64% | 0.05 | 5 | 173 | 0.42 | -0.26 | 0.08 | -0.01 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 13.00 | 0.65 | 0.95 | 0.80 | 1.10 | 0.00 | 0.00% | 0.06 | 0 | 150 | 0.37 | -0.35 | 0.10 | -0.01 | 7/3/2025 | 7/10/2025 3:59:54 PM EST |
| 14.00 | 1.25 | 1.40 | 1.33 | 1.40 | -0.20 | -12.50% | 0.10 | 49 | 97 | 0.39 | -0.46 | 0.11 | -0.01 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 15.00 | 1.80 | 2.00 | 1.90 | 2.49 | 0.00 | 0.00% | 0.13 | 0 | 68 | 0.37 | -0.57 | 0.12 | -0.01 | 7/7/2025 | 7/10/2025 3:59:54 PM EST |
| 16.00 | 2.50 | 2.70 | 2.60 | 3.10 | 0.00 | 0.00% | 0.16 | 0 | 79 | 0.36 | -0.68 | 0.11 | 0.00 | 7/2/2025 | 7/10/2025 3:59:54 PM EST |
| 17.00 | 3.20 | 3.80 | 3.50 | 5.20 | 0.00 | 0.00% | 0.21 | 0 | 18 | 0.57 | -0.76 | 0.09 | 0.00 | 4/4/2025 | 7/10/2025 3:59:54 PM EST |
| 18.00 | 4.00 | 4.80 | 4.40 | 4.20 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.57 | -0.82 | 0.08 | 0.00 | 4/3/2025 | 7/10/2025 3:59:54 PM EST |
| 19.00 | 5.10 | 5.70 | 5.40 | 5.00 | 0.00 | 0.00% | 0.28 | 0 | 2 | 0.59 | -0.87 | 0.06 | 0.00 | 4/3/2025 | 7/10/2025 3:59:54 PM EST |
| 20.00 | 6.10 | 6.70 | 6.40 | 8.30 | 0.00 | 0.00% | 0.32 | 0 | 2 | 0.65 | -0.91 | 0.05 | 0.00 | 4/30/2025 | 7/10/2025 3:59:54 PM EST |
| 21.00 | 6.90 | 7.60 | 7.25 | % | 0.35 | 0 | 0 | 0.85 | -0.95 | 0.03 | 0.00 | 7/10/2025 3:59:54 PM EST | |||
| 22.00 | 7.90 | 10.20 | 9.05 | 10.60 | 0.00 | 0.00% | 0.41 | 0 | 3 | 0.59 | -0.96 | 0.02 | 0.00 | 4/8/2025 | 7/10/2025 3:59:54 PM EST |
| 23.00 | 9.00 | 9.50 | 9.25 | % | 0.40 | 0 | 0 | 0.75 | -0.98 | 0.02 | 0.00 | 7/10/2025 3:59:54 PM EST | |||
| 25.00 | 10.90 | 11.50 | 11.20 | % | 0.45 | 0 | 0 | 0.87 | -0.99 | 0.01 | 0.00 | 7/10/2025 3:59:54 PM EST |