Options Chain for NOV INC COM (NOV) - $14.29 as of 2/4/2025 2:54:31 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.00 | 6.20 | 9.10 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:49 PM EST | |||
| 8.00 | 5.20 | 8.10 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:49 PM EST | |||
| 9.00 | 4.20 | 7.10 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:49 PM EST | |||
| 10.00 | 3.20 | 6.10 | % | 0 | 0 | 0.91 | 1.00 | 0.01 | 0.00 | 2/4/2025 3:59:49 PM EST | |||
| 11.00 | 2.25 | 4.80 | % | 0 | 0 | 1.93 | 0.97 | 0.03 | 0.00 | 2/4/2025 3:59:49 PM EST | |||
| 12.00 | 1.30 | 3.90 | % | 0 | 0 | 0.56 | 0.91 | 0.07 | 0.00 | 2/4/2025 3:59:49 PM EST | |||
| 13.00 | 0.45 | 2.95 | % | 0 | 0 | 0.77 | 0.80 | 0.13 | -0.01 | 2/4/2025 3:59:49 PM EST | |||
| 14.00 | 1.05 | 1.20 | 1.05 | 0.00 | 0.00% | 0 | 31 | 0.40 | 0.64 | 0.18 | -0.01 | 1/31/2025 | 2/4/2025 3:59:49 PM EST |
| 15.00 | 0.55 | 0.60 | 0.60 | +0.08 | +15.39% | 16 | 165 | 0.37 | 0.44 | 0.20 | -0.01 | 2/4/2025 | 2/4/2025 3:59:49 PM EST |
| 16.00 | 0.20 | 0.35 | 0.27 | +0.04 | +17.40% | 1 | 42 | 0.37 | 0.25 | 0.17 | -0.01 | 2/4/2025 | 2/4/2025 3:59:49 PM EST |
| 17.00 | 0.05 | 0.20 | 0.12 | 0.00 | 0.00% | 0 | 1,027 | 0.37 | 0.12 | 0.11 | 0.00 | 2/3/2025 | 2/4/2025 3:59:49 PM EST |
| 18.00 | 0.00 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 5 | 0.61 | 0.05 | 0.06 | 0.00 | 1/21/2025 | 2/4/2025 3:59:49 PM EST |
| 19.00 | 0.00 | 0.75 | % | 0 | 0 | 1.00 | 0.02 | 0.03 | 0.00 | 2/4/2025 3:59:49 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 1.09 | 0.01 | 0.01 | 0.00 | 2/4/2025 3:59:49 PM EST | |||
| 21.00 | 0.00 | 0.75 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:49 PM EST | |||
| 22.00 | 0.00 | 0.75 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:49 PM EST | |||
| 23.00 | 0.00 | 0.75 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:49 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:49 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.00 | 0.00 | 0.75 | % | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:49 PM EST | |||
| 8.00 | 0.00 | 0.75 | % | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:49 PM EST | |||
| 9.00 | 0.00 | 0.75 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:49 PM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 1.41 | 0.00 | 0.01 | 0.00 | 2/4/2025 3:59:49 PM EST | |||
| 11.00 | 0.00 | 1.50 | % | 0 | 0 | 0.65 | -0.03 | 0.03 | 0.00 | 2/4/2025 3:59:49 PM EST | |||
| 12.00 | 0.05 | 0.15 | 0.09 | 0.00 | 0.00% | 0 | 10 | 0.43 | -0.09 | 0.07 | 0.00 | 1/24/2025 | 2/4/2025 3:59:49 PM EST |
| 13.00 | 0.15 | 0.30 | 0.22 | 0.00 | 0.00% | 0 | 212 | 0.40 | -0.20 | 0.13 | -0.01 | 1/31/2025 | 2/4/2025 3:59:49 PM EST |
| 14.00 | 0.50 | 0.60 | 0.60 | 0.00 | 0.00% | 0 | 113 | 0.40 | -0.36 | 0.18 | -0.01 | 1/31/2025 | 2/4/2025 3:59:49 PM EST |
| 15.00 | 0.90 | 1.05 | 1.05 | +0.21 | +25.00% | 10 | 23 | 0.36 | -0.56 | 0.20 | -0.01 | 2/4/2025 | 2/4/2025 3:59:49 PM EST |
| 16.00 | 0.25 | 3.10 | 1.75 | 0.00 | 0.00% | 0 | 7 | 0.36 | -0.75 | 0.17 | -0.01 | 1/30/2025 | 2/4/2025 3:59:49 PM EST |
| 17.00 | 1.10 | 3.70 | % | 0 | 0 | 0.54 | -0.88 | 0.11 | 0.00 | 2/4/2025 3:59:49 PM EST | |||
| 18.00 | 2.00 | 4.90 | % | 0 | 0 | 0.62 | -0.95 | 0.06 | 0.00 | 2/4/2025 3:59:49 PM EST | |||
| 19.00 | 3.00 | 5.90 | % | 0 | 0 | 0.71 | -0.98 | 0.03 | 0.00 | 2/4/2025 3:59:49 PM EST | |||
| 20.00 | 4.00 | 6.90 | % | 0 | 0 | 0.80 | -0.99 | 0.01 | 0.00 | 2/4/2025 3:59:49 PM EST | |||
| 21.00 | 5.00 | 7.90 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:49 PM EST | |||
| 22.00 | 6.00 | 8.90 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:49 PM EST | |||
| 23.00 | 7.00 | 9.80 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:49 PM EST | |||
| 25.00 | 9.00 | 11.90 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:49 PM EST | |||
| 30.00 | 14.00 | 16.90 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:49 PM EST |