Options Chain for NOV INC COM (NOV) - $14.99 as of 3/28/2025 8:33:26 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 9.50 | 11.50 | % | 0 | 0 | 4.16 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 8.00 | 6.60 | 8.50 | % | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 9.00 | 4.60 | 7.20 | 7.66 | 0.00 | 0.00% | 0 | 5 | 2.04 | 1.00 | 0.00 | 0.00 | 11/7/2024 | 3/28/2025 3:59:50 PM EST |
| 10.00 | 4.90 | 6.40 | % | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 11.00 | 3.80 | 5.50 | % | 0 | 0 | 1.68 | 0.99 | 0.01 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 12.00 | 2.85 | 4.50 | % | 0 | 0 | 1.42 | 0.95 | 0.05 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 13.00 | 2.15 | 2.25 | 1.98 | 0.00 | 0.00% | 0 | 9 | 0.42 | 0.86 | 0.10 | -0.01 | 3/18/2025 | 3/28/2025 3:59:50 PM EST |
| 14.00 | 1.35 | 1.50 | 1.60 | +0.26 | +19.41% | 1 | 75 | 0.39 | 0.71 | 0.16 | -0.01 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 15.00 | 0.75 | 0.90 | 0.78 | -0.22 | -22.00% | 1 | 161 | 0.36 | 0.53 | 0.20 | -0.01 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 16.00 | 0.35 | 0.45 | 0.35 | -0.15 | -30.00% | 24 | 12,029 | 0.35 | 0.33 | 0.19 | -0.01 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 17.00 | 0.15 | 0.25 | 0.15 | -0.05 | -25.00% | 3 | 3,939 | 0.35 | 0.18 | 0.14 | -0.01 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 18.00 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 2,250 | 0.38 | 0.09 | 0.08 | 0.00 | 3/27/2025 | 3/28/2025 3:59:50 PM EST |
| 19.00 | 0.00 | 0.10 | 0.09 | 0.00 | 0.00% | 0 | 148 | 0.46 | 0.04 | 0.04 | 0.00 | 3/26/2025 | 3/28/2025 3:59:50 PM EST |
| 20.00 | 0.00 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 1,284 | 0.74 | 0.01 | 0.02 | 0.00 | 3/24/2025 | 3/28/2025 3:59:50 PM EST |
| 21.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 2 | 1.07 | 0.01 | 0.01 | 0.00 | 1/22/2025 | 3/28/2025 3:59:50 PM EST |
| 22.00 | 0.00 | 0.30 | 0.30 | 0.00 | 0.00% | 0 | 1 | 0.85 | 0.00 | 0.00 | 0.00 | 10/15/2024 | 3/28/2025 3:59:50 PM EST |
| 23.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 5 | 1.23 | 0.00 | 0.00 | 0.00 | 12/2/2024 | 3/28/2025 3:59:50 PM EST |
| 24.00 | 0.00 | 0.75 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 25.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.19 | 0.00 | 0.00 | 0.00 | 11/21/2024 | 3/28/2025 3:59:50 PM EST |
| 30.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 64 | 0.92 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 3/28/2025 3:59:50 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 | 0.75 | % | 0 | 0 | 3.05 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 8.00 | 0.00 | 0.75 | % | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 9.00 | 0.00 | 0.75 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 111 | 1.40 | 0.00 | 0.00 | 0.00 | 1/6/2025 | 3/28/2025 3:59:50 PM EST |
| 11.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 20 | 1.18 | -0.01 | 0.01 | 0.00 | 1/6/2025 | 3/28/2025 3:59:50 PM EST |
| 12.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 1,579 | 0.52 | -0.05 | 0.05 | 0.00 | 3/21/2025 | 3/28/2025 3:59:50 PM EST |
| 13.00 | 0.00 | 0.25 | 0.16 | 0.00 | 0.00% | 0 | 584 | 0.46 | -0.14 | 0.10 | -0.01 | 3/24/2025 | 3/28/2025 3:59:50 PM EST |
| 14.00 | 0.35 | 0.45 | 0.42 | +0.13 | +44.83% | 10 | 506 | 0.38 | -0.29 | 0.16 | -0.01 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 15.00 | 0.05 | 0.85 | 0.65 | +0.03 | +4.84% | 4 | 820 | 0.37 | -0.47 | 0.20 | -0.01 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 16.00 | 1.00 | 1.45 | 1.04 | 0.00 | 0.00% | 0 | 1,655 | 0.24 | -0.67 | 0.19 | -0.01 | 3/26/2025 | 3/28/2025 3:59:50 PM EST |
| 17.00 | 1.95 | 2.20 | 1.90 | 0.00 | 0.00% | 0 | 243 | 1.03 | -0.82 | 0.14 | -0.01 | 3/27/2025 | 3/28/2025 3:59:50 PM EST |
| 18.00 | 2.75 | 3.30 | 2.80 | 0.00 | 0.00% | 0 | 74 | 0.54 | -0.91 | 0.08 | 0.00 | 1/17/2025 | 3/28/2025 3:59:50 PM EST |
| 19.00 | 3.60 | 4.80 | 3.90 | 0.00 | 0.00% | 0 | 0 | 0.93 | -0.96 | 0.04 | 0.00 | 12/12/2024 | 3/28/2025 3:59:50 PM EST |
| 20.00 | 3.60 | 6.50 | 4.33 | 0.00 | 0.00% | 0 | 0 | 0.79 | -0.99 | 0.02 | 0.00 | 9/26/2024 | 3/28/2025 3:59:50 PM EST |
| 21.00 | 4.60 | 6.40 | % | 0 | 0 | 1.48 | -0.99 | 0.01 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 22.00 | 6.70 | 7.40 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 23.00 | 7.70 | 8.40 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 24.00 | 8.70 | 9.40 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 25.00 | 9.70 | 10.40 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 30.00 | 14.70 | 15.40 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST |