Options Chain for NOV INC COM (NOV) - $15.61 as of 12/26/2025 3:24:15 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 11.50 | 14.30 | 12.90 | 13.42 | 0.00 | 0.00% | 4.30 | 0 | 43 | 6.33 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/26/2025 3:59:57 PM EST |
| 5.00 | 10.00 | 12.30 | 11.15 | 7.80 | 0.00 | 0.00% | 2.23 | 0 | 35 | 4.14 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 12/26/2025 3:59:57 PM EST |
| 6.00 | 9.00 | 11.30 | 10.15 | 7.00 | 0.00 | 0.00% | 1.69 | 0 | 5 | 3.53 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 12/26/2025 3:59:57 PM EST |
| 7.00 | 8.00 | 10.30 | 9.15 | 9.07 | 0.00 | 0.00% | 1.31 | 0 | 4 | 3.04 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/26/2025 3:59:57 PM EST |
| 8.00 | 7.00 | 9.10 | 8.05 | 5.10 | 0.00 | 0.00% | 1.01 | 0 | 29 | 2.48 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 12/26/2025 3:59:57 PM EST |
| 9.00 | 6.10 | 7.50 | 6.80 | 7.34 | 0.00 | 0.00% | 0.76 | 0 | 72 | 1.70 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/26/2025 3:59:57 PM EST |
| 10.00 | 5.00 | 5.90 | 5.45 | 6.59 | 0.00 | 0.00% | 0.55 | 0 | 139 | 0.83 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/26/2025 3:59:57 PM EST |
| 11.00 | 4.20 | 5.30 | 4.75 | 4.30 | 0.00 | 0.00% | 0.43 | 0 | 45 | 1.11 | 0.99 | 0.01 | 0.00 | 11/19/2025 | 12/26/2025 3:59:57 PM EST |
| 12.00 | 3.50 | 4.20 | 3.85 | 3.70 | -0.31 | -7.74% | 0.32 | 2 | 321 | 0.85 | 0.96 | 0.03 | 0.00 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 13.00 | 2.30 | 3.50 | 2.90 | 3.06 | 0.00 | 0.00% | 0.22 | 0 | 665 | 0.85 | 0.90 | 0.07 | -0.01 | 12/19/2025 | 12/26/2025 3:59:57 PM EST |
| 14.00 | 1.65 | 2.40 | 2.03 | 2.70 | 0.00 | 0.00% | 0.14 | 0 | 339 | 0.61 | 0.79 | 0.12 | -0.01 | 12/15/2025 | 12/26/2025 3:59:57 PM EST |
| 15.00 | 0.80 | 1.65 | 1.23 | 1.30 | 0.00 | 0.00% | 0.08 | 0 | 335 | 0.34 | 0.65 | 0.16 | -0.01 | 12/18/2025 | 12/26/2025 3:59:57 PM EST |
| 16.00 | 0.55 | 1.00 | 0.78 | 0.84 | 0.00 | 0.00% | 0.05 | 0 | 219 | 0.37 | 0.48 | 0.18 | -0.01 | 12/22/2025 | 12/26/2025 3:59:57 PM EST |
| 17.00 | 0.05 | 0.65 | 0.35 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 212 | 0.31 | 0.31 | 0.16 | -0.01 | 12/24/2025 | 12/26/2025 3:59:57 PM EST |
| 18.00 | 0.00 | 0.50 | 0.25 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 1,220 | 0.52 | 0.19 | 0.12 | -0.01 | 12/19/2025 | 12/26/2025 3:59:57 PM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | 0.37 | 0.00 | 0.00% | 0.02 | 0 | 27 | 0.74 | 0.10 | 0.08 | 0.00 | 12/11/2025 | 12/26/2025 3:59:57 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 140 | 0.83 | 0.05 | 0.05 | 0.00 | 12/16/2025 | 12/26/2025 3:59:57 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 19 | 0.92 | 0.02 | 0.03 | 0.00 | 8/18/2025 | 12/26/2025 3:59:57 PM EST |
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.99 | 0.01 | 0.01 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 78 | 1.19 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/26/2025 3:59:57 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 4.21 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | 0.21 | 0.00 | 0.00% | 0.05 | 0 | 12 | 1.86 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 12/26/2025 3:59:57 PM EST |
| 9.00 | 0.00 | 0.75 | 0.38 | 0.17 | 0.00 | 0.00% | 0.04 | 0 | 26 | 1.61 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 12/26/2025 3:59:57 PM EST |
| 10.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.04 | 0 | 18 | 1.38 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 12/26/2025 3:59:57 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | 0.28 | 0.00 | 0.00% | 0.03 | 0 | 58 | 1.17 | -0.01 | 0.01 | 0.00 | 10/24/2025 | 12/26/2025 3:59:57 PM EST |
| 12.00 | 0.00 | 0.70 | 0.35 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 89 | 0.95 | -0.04 | 0.03 | 0.00 | 12/19/2025 | 12/26/2025 3:59:57 PM EST |
| 13.00 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 74 | 0.53 | -0.10 | 0.07 | -0.01 | 12/16/2025 | 12/26/2025 3:59:57 PM EST |
| 14.00 | 0.10 | 0.45 | 0.28 | 0.30 | -0.02 | -6.25% | 0.02 | 20 | 45 | 0.37 | -0.21 | 0.12 | -0.01 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 15.00 | 0.50 | 0.60 | 0.55 | 0.55 | 0.00 | 0.00% | 0.04 | 158 | 213 | 0.36 | -0.35 | 0.16 | -0.01 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 16.00 | 0.90 | 1.40 | 1.15 | 1.00 | 0.00 | 0.00% | 0.07 | 0 | 33 | 0.40 | -0.52 | 0.18 | -0.01 | 12/16/2025 | 12/26/2025 3:59:57 PM EST |
| 17.00 | 1.25 | 2.00 | 1.63 | % | 0.10 | 0 | 0 | 0.48 | -0.69 | 0.16 | -0.01 | 12/26/2025 3:59:57 PM EST | |||
| 18.00 | 2.00 | 3.10 | 2.55 | 4.60 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.65 | -0.81 | 0.12 | -0.01 | 9/26/2025 | 12/26/2025 3:59:57 PM EST |
| 19.00 | 2.80 | 4.10 | 3.45 | 6.00 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.75 | -0.90 | 0.08 | 0.00 | 6/27/2025 | 12/26/2025 3:59:57 PM EST |
| 20.00 | 3.80 | 5.10 | 4.45 | 6.41 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.85 | -0.95 | 0.05 | 0.00 | 6/23/2025 | 12/26/2025 3:59:57 PM EST |
| 21.00 | 4.80 | 6.10 | 5.45 | % | 0.26 | 0 | 0 | 0.93 | -0.98 | 0.03 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 22.00 | 5.60 | 7.10 | 6.35 | 9.20 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.01 | -0.99 | 0.01 | 0.00 | 9/15/2025 | 12/26/2025 3:59:57 PM EST |
| 25.00 | 8.60 | 10.10 | 9.35 | % | 0.37 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 30.00 | 13.20 | 15.50 | 14.35 | % | 0.48 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST |