Options Chain for NOVOCURE LTD ORD SHS (NVCR) - $23.75 as of 2/4/2025 2:56:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 16.70 | 20.70 | % | 0 | 0 | 5.54 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 9.00 | 13.30 | 16.70 | % | 0 | 0 | 3.29 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 10.00 | 12.50 | 15.10 | 9.73 | 0.00 | 0.00% | 0 | 1 | 2.98 | 1.00 | 0.00 | 0.00 | 8/9/2024 | 2/4/2025 4:00:04 PM EST |
| 11.00 | 11.10 | 14.40 | % | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 12.00 | 10.70 | 13.70 | 4.00 | 0.00 | 0.00% | 0 | 1 | 2.59 | 1.00 | 0.00 | 0.00 | 10/8/2024 | 2/4/2025 4:00:04 PM EST |
| 13.00 | 9.80 | 12.80 | % | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 14.00 | 8.40 | 11.60 | 14.00 | 0.00 | 0.00% | 0 | 3 | 2.10 | 0.99 | 0.00 | 0.00 | 12/2/2024 | 2/4/2025 4:00:04 PM EST |
| 15.00 | 8.50 | 10.40 | 16.50 | 0.00 | 0.00% | 0 | 37 | 1.85 | 0.99 | 0.01 | 0.00 | 12/20/2024 | 2/4/2025 4:00:04 PM EST |
| 16.00 | 6.00 | 9.20 | % | 0 | 0 | 1.77 | 0.98 | 0.01 | -0.01 | 2/4/2025 4:00:04 PM EST | |||
| 17.00 | 6.20 | 7.70 | 10.00 | 0.00 | 0.00% | 0 | 70 | 1.18 | 0.96 | 0.02 | -0.01 | 1/23/2025 | 2/4/2025 4:00:04 PM EST |
| 18.00 | 5.70 | 7.00 | 13.14 | 0.00 | 0.00% | 0 | 20 | 1.13 | 0.92 | 0.03 | -0.01 | 12/19/2024 | 2/4/2025 4:00:04 PM EST |
| 19.00 | 4.30 | 5.70 | 12.79 | 0.00 | 0.00% | 0 | 8 | 0.86 | 0.87 | 0.04 | -0.01 | 12/20/2024 | 2/4/2025 4:00:04 PM EST |
| 20.00 | 4.10 | 4.40 | 3.90 | -3.50 | -47.30% | 1 | 189 | 0.57 | 0.82 | 0.05 | -0.02 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 21.00 | 3.30 | 3.70 | 6.60 | 0.00 | 0.00% | 0 | 213 | 0.56 | 0.76 | 0.06 | -0.02 | 1/23/2025 | 2/4/2025 4:00:04 PM EST |
| 22.00 | 2.40 | 3.20 | 3.10 | 0.00 | 0.00% | 0 | 1,011 | 0.58 | 0.69 | 0.08 | -0.02 | 2/3/2025 | 2/4/2025 4:00:04 PM EST |
| 23.00 | 1.90 | 2.40 | 1.96 | -1.03 | -34.45% | 30 | 63 | 0.55 | 0.61 | 0.09 | -0.02 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 24.00 | 1.30 | 2.15 | 1.63 | -0.72 | -30.64% | 1 | 13 | 0.60 | 0.52 | 0.09 | -0.02 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 25.00 | 1.10 | 1.40 | 1.15 | -0.30 | -20.69% | 5 | 96 | 0.58 | 0.43 | 0.09 | -0.02 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 26.00 | 0.75 | 1.00 | 0.91 | -0.21 | -18.75% | 1 | 115 | 0.52 | 0.35 | 0.08 | -0.02 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 27.00 | 0.65 | 0.80 | 0.90 | 0.00 | 0.00% | 0 | 36 | 0.54 | 0.29 | 0.08 | -0.02 | 2/3/2025 | 2/4/2025 4:00:04 PM EST |
| 28.00 | 0.50 | 0.65 | 0.62 | 0.00 | 0.00% | 0 | 55 | 0.56 | 0.23 | 0.07 | -0.02 | 2/3/2025 | 2/4/2025 4:00:04 PM EST |
| 29.00 | 0.35 | 0.50 | 1.00 | 0.00 | 0.00% | 0 | 44 | 0.56 | 0.19 | 0.06 | -0.02 | 1/30/2025 | 2/4/2025 4:00:04 PM EST |
| 30.00 | 0.30 | 0.45 | 0.34 | -0.06 | -15.00% | 107 | 1,781 | 0.59 | 0.15 | 0.05 | -0.01 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 31.00 | 0.20 | 0.40 | 0.32 | 0.00 | 0.00% | 0 | 35 | 0.60 | 0.12 | 0.04 | -0.01 | 2/3/2025 | 2/4/2025 4:00:04 PM EST |
| 32.00 | 0.10 | 0.30 | 0.15 | -0.90 | -85.72% | 2 | 548 | 0.58 | 0.10 | 0.04 | -0.01 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 33.00 | 0.05 | 0.25 | 0.37 | 0.00 | 0.00% | 0 | 1,122 | 0.55 | 0.08 | 0.03 | -0.01 | 1/28/2025 | 2/4/2025 4:00:04 PM EST |
| 34.00 | 0.05 | 0.25 | 0.11 | -0.24 | -68.58% | 20 | 92 | 0.77 | 0.05 | 0.02 | -0.01 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 35.00 | 0.05 | 0.95 | 0.20 | 0.00 | 0.00% | 0 | 186 | 0.83 | 0.04 | 0.02 | -0.01 | 1/28/2025 | 2/4/2025 4:00:04 PM EST |
| 36.00 | 0.00 | 0.95 | 0.33 | 0.00 | 0.00% | 0 | 22 | 1.15 | 0.02 | 0.01 | 0.00 | 1/27/2025 | 2/4/2025 4:00:04 PM EST |
| 37.00 | 0.00 | 0.75 | 0.24 | -1.36 | -85.00% | 16 | 52 | 1.11 | 0.02 | 0.01 | 0.00 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 38.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 51 | 1.15 | 0.01 | 0.01 | 0.00 | 1/22/2025 | 2/4/2025 4:00:04 PM EST |
| 39.00 | 0.00 | 0.95 | 0.24 | 0.00 | 0.00% | 0 | 82 | 1.29 | 0.01 | 0.01 | 0.00 | 1/23/2025 | 2/4/2025 4:00:04 PM EST |
| 40.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 382 | 1.23 | 0.01 | 0.00 | 0.00 | 1/24/2025 | 2/4/2025 4:00:04 PM EST |
| 45.00 | 0.00 | 0.60 | 0.05 | -0.33 | -86.85% | 332 | 343 | 1.33 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.95 | % | 0 | 0 | 4.13 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 9.00 | 0.00 | 0.95 | % | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 10.00 | 0.00 | 0.95 | 0.70 | 0.00 | 0.00% | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 10/8/2024 | 2/4/2025 4:00:04 PM EST |
| 11.00 | 0.00 | 0.95 | % | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 12.00 | 0.00 | 0.95 | % | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 13.00 | 0.00 | 0.95 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 14.00 | 0.00 | 0.95 | % | 0 | 0 | 1.63 | -0.01 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 15.00 | 0.00 | 2.20 | 0.41 | 0.00 | 0.00% | 0 | 12 | 2.13 | -0.01 | 0.01 | 0.00 | 12/19/2024 | 2/4/2025 4:00:04 PM EST |
| 16.00 | 0.00 | 2.25 | % | 0 | 0 | 1.96 | -0.02 | 0.01 | -0.01 | 2/4/2025 4:00:04 PM EST | |||
| 17.00 | 0.00 | 0.90 | 0.40 | 0.00 | 0.00% | 0 | 20 | 1.78 | -0.04 | 0.02 | -0.01 | 12/3/2024 | 2/4/2025 4:00:04 PM EST |
| 18.00 | 0.05 | 0.90 | 0.65 | 0.00 | 0.00% | 0 | 9 | 1.16 | -0.08 | 0.03 | -0.01 | 12/5/2024 | 2/4/2025 4:00:04 PM EST |
| 19.00 | 0.10 | 0.80 | % | 0 | 0 | 0.61 | -0.13 | 0.04 | -0.01 | 2/4/2025 4:00:04 PM EST | |||
| 20.00 | 0.40 | 0.60 | 0.50 | +0.17 | +51.52% | 24 | 63 | 0.59 | -0.18 | 0.05 | -0.02 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 21.00 | 0.55 | 0.70 | 0.43 | 0.00 | 0.00% | 0 | 51 | 0.53 | -0.24 | 0.06 | -0.02 | 1/24/2025 | 2/4/2025 4:00:04 PM EST |
| 22.00 | 0.85 | 1.05 | 0.65 | 0.00 | 0.00% | 0 | 25 | 0.53 | -0.31 | 0.08 | -0.02 | 1/31/2025 | 2/4/2025 4:00:04 PM EST |
| 23.00 | 1.30 | 1.40 | 1.61 | +0.17 | +11.81% | 2 | 74 | 0.53 | -0.39 | 0.09 | -0.02 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 24.00 | 1.85 | 1.95 | 1.41 | 0.00 | 0.00% | 0 | 16 | 0.54 | -0.48 | 0.09 | -0.02 | 1/28/2025 | 2/4/2025 4:00:04 PM EST |
| 25.00 | 2.40 | 2.55 | 2.45 | 0.00 | 0.00% | 0 | 498 | 0.53 | -0.57 | 0.09 | -0.02 | 2/3/2025 | 2/4/2025 4:00:04 PM EST |
| 26.00 | 2.60 | 3.50 | 2.35 | 0.00 | 0.00% | 0 | 9 | 0.49 | -0.65 | 0.08 | -0.02 | 1/29/2025 | 2/4/2025 4:00:04 PM EST |
| 27.00 | 3.90 | 4.10 | 2.49 | 0.00 | 0.00% | 0 | 112 | 0.57 | -0.71 | 0.08 | -0.02 | 1/24/2025 | 2/4/2025 4:00:04 PM EST |
| 28.00 | 4.60 | 5.10 | 4.74 | 0.00 | 0.00% | 0 | 64 | 0.58 | -0.77 | 0.07 | -0.02 | 2/3/2025 | 2/4/2025 4:00:04 PM EST |
| 29.00 | 5.40 | 6.00 | 2.85 | 0.00 | 0.00% | 0 | 69 | 0.57 | -0.81 | 0.06 | -0.02 | 1/2/2025 | 2/4/2025 4:00:04 PM EST |
| 30.00 | 5.70 | 6.70 | 5.10 | 0.00 | 0.00% | 0 | 425 | 0.38 | -0.85 | 0.05 | -0.01 | 1/31/2025 | 2/4/2025 4:00:04 PM EST |
| 31.00 | 6.90 | 9.00 | 4.10 | 0.00 | 0.00% | 0 | 42 | 1.38 | -0.88 | 0.04 | -0.01 | 1/2/2025 | 2/4/2025 4:00:04 PM EST |
| 32.00 | 7.60 | 9.50 | 4.70 | 0.00 | 0.00% | 0 | 50 | 1.12 | -0.90 | 0.04 | -0.01 | 1/2/2025 | 2/4/2025 4:00:04 PM EST |
| 33.00 | 8.50 | 11.30 | 9.20 | 0.00 | 0.00% | 0 | 15 | 1.48 | -0.92 | 0.03 | -0.01 | 2/3/2025 | 2/4/2025 4:00:04 PM EST |
| 34.00 | 9.70 | 11.50 | 6.30 | 0.00 | 0.00% | 0 | 55 | 1.00 | -0.95 | 0.02 | -0.01 | 12/19/2024 | 2/4/2025 4:00:04 PM EST |
| 35.00 | 10.10 | 12.60 | 9.70 | 0.00 | 0.00% | 0 | 3 | 1.32 | -0.96 | 0.02 | -0.01 | 1/31/2025 | 2/4/2025 4:00:04 PM EST |
| 36.00 | 11.20 | 13.70 | 7.30 | 0.00 | 0.00% | 0 | 10 | 1.41 | -0.98 | 0.01 | 0.00 | 12/18/2024 | 2/4/2025 4:00:04 PM EST |
| 37.00 | 11.60 | 14.20 | % | 0 | 0 | 1.27 | -0.98 | 0.01 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 38.00 | 13.30 | 16.10 | % | 0 | 0 | 1.14 | -0.99 | 0.01 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 39.00 | 14.20 | 16.50 | 8.00 | 0.00 | 0.00% | 0 | 0 | 1.48 | -0.99 | 0.01 | 0.00 | 12/16/2024 | 2/4/2025 4:00:04 PM EST |
| 40.00 | 14.90 | 16.70 | % | 0 | 0 | 1.22 | -0.99 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 45.00 | 19.60 | 23.10 | % | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST |