Options Chain for NOV INC COM (NOV) - $15.11 as of 2/21/2025 8:59:42 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 5.80 | 8.60 | % | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 9.00 | 6.00 | 7.60 | % | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 10.00 | 3.80 | 5.30 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 11.00 | 4.00 | 4.80 | % | 0 | 0 | 1.09 | 0.99 | 0.01 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 12.00 | 3.10 | 3.30 | % | 0 | 0 | 0.54 | 0.96 | 0.04 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 13.00 | 2.15 | 3.80 | % | 0 | 0 | 0.53 | 0.88 | 0.10 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 14.00 | 1.40 | 2.50 | % | 0 | 0 | 0.34 | 0.74 | 0.16 | -0.01 | 2/21/2025 3:59:56 PM EST | |||
| 15.00 | 0.05 | 1.90 | 0.83 | % | 14 | 0 | 0.34 | 0.55 | 0.20 | -0.01 | 2/21/2025 | 2/21/2025 3:59:56 PM EST | |
| 16.00 | 0.40 | 0.50 | 0.43 | % | 14 | 0 | 0.33 | 0.36 | 0.19 | -0.01 | 2/21/2025 | 2/21/2025 3:59:56 PM EST | |
| 17.00 | 0.15 | 0.25 | % | 0 | 0 | 0.33 | 0.20 | 0.14 | -0.01 | 2/21/2025 3:59:56 PM EST | |||
| 18.00 | 0.00 | 1.05 | 0.20 | 0.00 | 0.00% | 0 | 5 | 0.39 | 0.10 | 0.09 | 0.00 | 2/20/2025 | 2/21/2025 3:59:56 PM EST |
| 19.00 | 0.00 | 0.30 | % | 0 | 0 | 0.58 | 0.04 | 0.05 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 0.92 | 0.02 | 0.02 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 21.00 | 0.00 | 0.75 | % | 0 | 0 | 1.00 | 0.01 | 0.01 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 22.00 | 0.00 | 0.75 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 23.00 | 0.00 | 1.35 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 24.00 | 0.00 | 0.75 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 0.00 | 0.75 | % | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 9.00 | 0.00 | 0.75 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 11.00 | 0.00 | 0.75 | % | 0 | 0 | 1.12 | -0.01 | 0.01 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 12.00 | 0.00 | 0.20 | % | 0 | 0 | 1.07 | -0.04 | 0.04 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 13.00 | 0.00 | 0.30 | % | 0 | 0 | 0.48 | -0.12 | 0.10 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 14.00 | 0.00 | 0.40 | % | 0 | 0 | 0.34 | -0.26 | 0.16 | -0.01 | 2/21/2025 3:59:56 PM EST | |||
| 15.00 | 0.65 | 0.75 | 0.72 | % | 30 | 0 | 0.33 | -0.45 | 0.20 | -0.01 | 2/21/2025 | 2/21/2025 3:59:56 PM EST | |
| 16.00 | 1.05 | 1.35 | % | 0 | 0 | 0.33 | -0.64 | 0.19 | -0.01 | 2/21/2025 3:59:56 PM EST | |||
| 17.00 | 0.80 | 2.25 | % | 0 | 0 | 0.22 | -0.80 | 0.14 | -0.01 | 2/21/2025 3:59:56 PM EST | |||
| 18.00 | 2.80 | 3.10 | % | 0 | 0 | 0.45 | -0.90 | 0.09 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 19.00 | 3.80 | 4.00 | % | 0 | 0 | 0.60 | -0.96 | 0.05 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 20.00 | 4.70 | 6.40 | % | 0 | 0 | 0.52 | -0.98 | 0.02 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 21.00 | 5.80 | 7.30 | % | 0 | 0 | 0.59 | -0.99 | 0.01 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 22.00 | 6.80 | 7.00 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 23.00 | 7.80 | 8.00 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 24.00 | 8.70 | 9.10 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST |