Options Chain for NOV INC COM (NOV) - $13.96 as of 10/27/2025 6:22:00 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 | 8.40 | 10.50 | 9.45 | % | 1.89 | 0 | 0 | 3.89 | 1.00 | 0.00 | 0.00 | 10/27/2025 3:59:52 PM EST | |||
| 6.00 | 7.40 | 9.50 | 8.45 | % | 1.41 | 0 | 0 | 3.28 | 0.99 | 0.00 | 0.00 | 10/27/2025 3:59:52 PM EST | |||
| 7.00 | 6.40 | 8.50 | 7.45 | % | 1.06 | 0 | 0 | 2.79 | 0.99 | 0.00 | 0.00 | 10/27/2025 3:59:52 PM EST | |||
| 8.00 | 5.40 | 7.50 | 6.45 | % | 0.81 | 0 | 0 | 2.39 | 0.99 | 0.00 | 0.00 | 10/27/2025 3:59:52 PM EST | |||
| 9.00 | 3.30 | 6.50 | 4.90 | % | 0.54 | 0 | 0 | 2.04 | 0.99 | 0.01 | 0.00 | 10/27/2025 3:59:52 PM EST | |||
| 10.00 | 3.60 | 5.50 | 4.55 | 3.53 | 0.00 | 0.00% | 0.45 | 0 | 1 | 1.73 | 0.97 | 0.02 | 0.00 | 10/21/2025 | 10/27/2025 3:59:52 PM EST |
| 11.00 | 2.60 | 5.00 | 3.80 | % | 0.35 | 0 | 0 | 1.76 | 0.92 | 0.05 | -0.01 | 10/27/2025 3:59:52 PM EST | |||
| 12.00 | 1.55 | 3.30 | 2.43 | % | 0.20 | 0 | 0 | 1.08 | 0.82 | 0.09 | -0.01 | 10/27/2025 3:59:52 PM EST | |||
| 13.00 | 1.45 | 1.60 | 1.53 | 1.15 | 0.00 | 0.00% | 0.12 | 0 | 22 | 0.43 | 0.70 | 0.14 | -0.01 | 10/22/2025 | 10/27/2025 3:59:52 PM EST |
| 14.00 | 0.80 | 1.00 | 0.90 | 0.85 | -0.06 | -6.60% | 0.06 | 80 | 27 | 0.40 | 0.55 | 0.16 | -0.01 | 10/27/2025 | 10/27/2025 3:59:52 PM EST |
| 15.00 | 0.40 | 0.65 | 0.53 | 0.60 | +0.08 | +15.39% | 0.04 | 1 | 64 | 0.41 | 0.39 | 0.16 | -0.01 | 10/27/2025 | 10/27/2025 3:59:52 PM EST |
| 16.00 | 0.20 | 0.40 | 0.30 | 0.34 | 0.00 | 0.00% | 0.02 | 0 | 1,175 | 0.42 | 0.27 | 0.13 | -0.01 | 10/24/2025 | 10/27/2025 3:59:52 PM EST |
| 17.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.46 | 0.18 | 0.10 | -0.01 | 10/27/2025 3:59:52 PM EST | |||
| 18.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.75 | 0.10 | 0.07 | 0.00 | 10/27/2025 3:59:52 PM EST | |||
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.99 | 0.05 | 0.04 | 0.00 | 10/27/2025 3:59:52 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.08 | 0.03 | 0.03 | 0.00 | 10/27/2025 3:59:52 PM EST | |||
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.16 | 0.02 | 0.02 | 0.00 | 10/27/2025 3:59:52 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 | 2.86 | 0.00 | 0.00 | 0.00 | 10/27/2025 3:59:52 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 2.42 | -0.01 | 0.00 | 0.00 | 10/27/2025 3:59:52 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.06 | -0.01 | 0.00 | 0.00 | 10/27/2025 3:59:52 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 1.76 | -0.01 | 0.00 | 0.00 | 10/27/2025 3:59:52 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.49 | -0.01 | 0.01 | 0.00 | 10/27/2025 3:59:52 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.25 | -0.03 | 0.02 | 0.00 | 10/27/2025 3:59:52 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.02 | -0.08 | 0.05 | -0.01 | 10/27/2025 3:59:52 PM EST | |||
| 12.00 | 0.20 | 0.35 | 0.28 | 0.40 | -0.05 | -11.12% | 0.02 | 1 | 48 | 0.50 | -0.18 | 0.09 | -0.01 | 10/27/2025 | 10/27/2025 3:59:52 PM EST |
| 13.00 | 0.45 | 0.60 | 0.53 | 0.45 | -0.40 | -47.06% | 0.04 | 50 | 2 | 0.48 | -0.30 | 0.14 | -0.01 | 10/27/2025 | 10/27/2025 3:59:52 PM EST |
| 14.00 | 0.80 | 1.00 | 0.90 | 0.94 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.45 | -0.45 | 0.16 | -0.01 | 10/24/2025 | 10/27/2025 3:59:52 PM EST |
| 15.00 | 1.40 | 1.60 | 1.50 | 1.45 | 0.00 | 0.00% | 0.10 | 0 | 18 | 0.45 | -0.61 | 0.16 | -0.01 | 10/23/2025 | 10/27/2025 3:59:52 PM EST |
| 16.00 | 1.60 | 4.00 | 2.80 | % | 0.17 | 0 | 0 | 1.33 | -0.73 | 0.13 | -0.01 | 10/27/2025 3:59:52 PM EST | |||
| 17.00 | 2.50 | 3.60 | 3.05 | % | 0.18 | 0 | 0 | 0.78 | -0.82 | 0.10 | -0.01 | 10/27/2025 3:59:52 PM EST | |||
| 18.00 | 3.50 | 4.50 | 4.00 | % | 0.22 | 0 | 0 | 0.83 | -0.90 | 0.07 | 0.00 | 10/27/2025 3:59:52 PM EST | |||
| 19.00 | 4.40 | 5.50 | 4.95 | % | 0.26 | 0 | 0 | 0.93 | -0.95 | 0.04 | 0.00 | 10/27/2025 3:59:52 PM EST | |||
| 20.00 | 5.30 | 6.60 | 5.95 | % | 0.30 | 0 | 0 | 1.08 | -0.97 | 0.03 | 0.00 | 10/27/2025 3:59:52 PM EST | |||
| 21.00 | 6.30 | 7.60 | 6.95 | % | 0.33 | 0 | 0 | 1.17 | -0.98 | 0.02 | 0.00 | 10/27/2025 3:59:52 PM EST |