Options Chain for NOV INC COM (NOV) - $11.89 as of 5/5/2025 8:46:37 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 7.10 | 8.80 | % | 0 | 0 | 3.76 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 5.00 | 6.10 | 7.60 | % | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 6.00 | 5.50 | 7.10 | % | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 7.00 | 4.60 | 5.80 | % | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 8.00 | 3.70 | 5.20 | % | 0 | 0 | 1.64 | 0.99 | 0.02 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 9.00 | 2.75 | 3.30 | % | 0 | 0 | 0.96 | 0.94 | 0.05 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 10.00 | 1.85 | 2.30 | 2.10 | -0.21 | -9.10% | 1 | 1 | 0.79 | 0.85 | 0.11 | -0.01 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 11.00 | 1.15 | 1.40 | 1.10 | 0.00 | 0.00% | 0 | 55 | 0.42 | 0.71 | 0.17 | -0.01 | 4/30/2025 | 5/5/2025 3:59:55 PM EST |
| 12.00 | 0.60 | 1.75 | 0.65 | -0.20 | -23.53% | 692 | 1,253 | 0.39 | 0.51 | 0.22 | -0.01 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 13.00 | 0.20 | 1.35 | 0.30 | -0.04 | -11.77% | 42 | 499 | 0.39 | 0.30 | 0.20 | -0.01 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 14.00 | 0.05 | 0.15 | 0.17 | 0.00 | 0.00% | 0 | 1,563 | 0.37 | 0.14 | 0.13 | 0.00 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 15.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 5 | 0.49 | 0.06 | 0.07 | 0.00 | 4/28/2025 | 5/5/2025 3:59:55 PM EST |
| 16.00 | 0.00 | 0.50 | 0.08 | 0.00 | 0.00% | 0 | 47 | 0.96 | 0.02 | 0.03 | 0.00 | 4/23/2025 | 5/5/2025 3:59:55 PM EST |
| 17.00 | 0.00 | 0.50 | % | 0 | 0 | 1.07 | 0.01 | 0.01 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 18.00 | 0.00 | 0.50 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 19.00 | 0.00 | 0.50 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 20.00 | 0.00 | 0.50 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 0.00 | 0.50 | % | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 5.00 | 0.00 | 0.50 | % | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 6.00 | 0.00 | 0.50 | % | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 7.00 | 0.00 | 0.50 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 8.00 | 0.00 | 0.50 | % | 0 | 0 | 1.33 | -0.01 | 0.02 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 9.00 | 0.00 | 0.25 | % | 0 | 0 | 0.59 | -0.06 | 0.05 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 10.00 | 0.10 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 4 | 0.51 | -0.15 | 0.11 | -0.01 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 11.00 | 0.35 | 0.55 | 0.40 | +0.05 | +14.29% | 12 | 260 | 0.48 | -0.29 | 0.17 | -0.01 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 12.00 | 0.65 | 0.95 | 0.85 | +0.15 | +21.43% | 197 | 1,564 | 0.47 | -0.49 | 0.22 | -0.01 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 13.00 | 1.20 | 1.75 | 1.25 | +0.05 | +4.17% | 40 | 466 | 0.52 | -0.70 | 0.20 | -0.01 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 14.00 | 2.00 | 2.55 | 2.20 | 0.00 | 0.00% | 0 | 252 | 0.66 | -0.86 | 0.13 | 0.00 | 5/1/2025 | 5/5/2025 3:59:55 PM EST |
| 15.00 | 2.85 | 3.40 | 2.89 | 0.00 | 0.00% | 0 | 24 | 0.72 | -0.94 | 0.07 | 0.00 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 16.00 | 3.80 | 4.40 | % | 0 | 0 | 0.83 | -0.98 | 0.03 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 17.00 | 4.80 | 5.40 | % | 0 | 0 | 0.94 | -0.99 | 0.01 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 18.00 | 5.80 | 7.60 | 6.20 | 0.00 | 0.00% | 0 | 6 | 1.04 | -1.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:55 PM EST |
| 19.00 | 5.30 | 7.40 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 20.00 | 6.40 | 8.40 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST |