Options Chain for NOV INC COM (NOV) - $18.60 as of 1/30/2026 3:34:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 7.70 | 9.40 | 8.55 | % | 0.86 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 11.00 | 6.70 | 8.40 | 7.55 | % | 0.69 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 12.00 | 5.70 | 7.40 | 6.55 | % | 0.55 | 0 | 0 | 1.54 | 1.00 | 0.01 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 13.00 | 4.90 | 6.40 | 5.65 | % | 0.43 | 0 | 0 | 1.34 | 0.99 | 0.01 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 14.00 | 3.90 | 5.20 | 4.55 | % | 0.33 | 0 | 0 | 1.04 | 0.96 | 0.03 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 15.00 | 3.00 | 4.30 | 3.65 | % | 0.24 | 0 | 0 | 0.93 | 0.90 | 0.06 | -0.01 | 1/30/2026 3:59:56 PM EST | |||
| 16.00 | 2.10 | 3.30 | 2.70 | % | 0.17 | 0 | 0 | 0.76 | 0.82 | 0.09 | -0.01 | 1/30/2026 3:59:56 PM EST | |||
| 17.00 | 1.80 | 2.00 | 1.90 | 1.70 | 0.00 | 0.00% | 0.11 | 0 | 9 | 0.41 | 0.72 | 0.12 | -0.01 | 1/21/2026 | 1/30/2026 3:59:56 PM EST |
| 18.00 | 1.15 | 1.40 | 1.28 | 1.20 | -0.15 | -11.12% | 0.07 | 2 | 13 | 0.41 | 0.58 | 0.14 | -0.01 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 19.00 | 0.70 | 0.90 | 0.80 | 0.75 | -0.15 | -16.67% | 0.04 | 35 | 83 | 0.40 | 0.43 | 0.15 | -0.01 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 20.00 | 0.35 | 0.55 | 0.45 | 0.45 | -0.15 | -25.00% | 0.02 | 21 | 624 | 0.38 | 0.30 | 0.13 | -0.01 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 21.00 | 0.20 | 0.40 | 0.30 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.41 | 0.19 | 0.10 | -0.01 | 1/22/2026 | 1/30/2026 3:59:56 PM EST |
| 22.00 | 0.10 | 0.25 | 0.18 | 0.15 | -0.09 | -37.50% | 0.01 | 10 | 7 | 0.39 | 0.12 | 0.07 | -0.01 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 23.00 | 0.05 | 0.20 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 120 | 0.50 | 0.07 | 0.05 | 0.00 | 1/29/2026 | 1/30/2026 3:59:56 PM EST |
| 24.00 | 0.00 | 0.25 | 0.13 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.60 | 0.04 | 0.03 | 0.00 | 1/16/2026 | 1/30/2026 3:59:56 PM EST |
| 25.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.63 | 0.02 | 0.02 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 26.00 | 0.00 | 1.10 | 0.55 | % | 0.02 | 0 | 0 | 1.18 | 0.01 | 0.01 | 0.00 | 1/30/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.33 | 0.00 | 0.01 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.16 | -0.01 | 0.01 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 14.00 | 0.05 | 0.75 | 0.40 | % | 0.03 | 0 | 0 | 0.99 | -0.04 | 0.03 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 15.00 | 0.10 | 0.35 | 0.23 | % | 0.02 | 0 | 0 | 0.60 | -0.10 | 0.06 | -0.01 | 1/30/2026 3:59:56 PM EST | |||
| 16.00 | 0.20 | 0.40 | 0.30 | % | 0.02 | 0 | 0 | 0.44 | -0.18 | 0.09 | -0.01 | 1/30/2026 3:59:56 PM EST | |||
| 17.00 | 0.40 | 0.65 | 0.53 | 0.55 | +0.10 | +22.23% | 0.03 | 7 | 2 | 0.42 | -0.28 | 0.12 | -0.01 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 18.00 | 0.70 | 1.00 | 0.85 | 0.90 | -0.34 | -27.42% | 0.05 | 3 | 1 | 0.39 | -0.42 | 0.14 | -0.01 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 19.00 | 1.25 | 1.50 | 1.38 | 1.25 | 0.00 | 0.00% | 0.07 | 0 | 8 | 0.38 | -0.57 | 0.15 | -0.01 | 1/29/2026 | 1/30/2026 3:59:56 PM EST |
| 20.00 | 1.95 | 2.20 | 2.08 | % | 0.10 | 0 | 0 | 0.39 | -0.70 | 0.13 | -0.01 | 1/30/2026 3:59:56 PM EST | |||
| 21.00 | 2.30 | 3.50 | 2.90 | % | 0.14 | 0 | 0 | 0.67 | -0.81 | 0.10 | -0.01 | 1/30/2026 3:59:56 PM EST | |||
| 22.00 | 3.20 | 4.40 | 3.80 | % | 0.17 | 0 | 0 | 0.72 | -0.88 | 0.07 | -0.01 | 1/30/2026 3:59:56 PM EST | |||
| 23.00 | 4.10 | 5.30 | 4.70 | % | 0.20 | 0 | 0 | 0.77 | -0.93 | 0.05 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 24.00 | 5.00 | 6.30 | 5.65 | % | 0.24 | 0 | 0 | 0.84 | -0.96 | 0.03 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 25.00 | 5.90 | 7.40 | 6.65 | % | 0.27 | 0 | 0 | 0.96 | -0.98 | 0.02 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 26.00 | 6.90 | 8.40 | 7.65 | % | 0.29 | 0 | 0 | 1.03 | -0.99 | 0.01 | 0.00 | 1/30/2026 3:59:56 PM EST |