Options Chain for NOVOCURE LTD ORD SHS (NVCR) - $18.50 as of 4/25/2025 8:52:51 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 15.60 | 19.60 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:47 PM EST | |||
| 2.00 | 14.60 | 18.60 | % | 0 | 0 | 8.90 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:47 PM EST | |||
| 3.00 | 13.60 | 17.60 | % | 0 | 0 | 6.16 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:47 PM EST | |||
| 4.00 | 13.00 | 15.60 | % | 0 | 0 | 4.46 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:47 PM EST | |||
| 5.00 | 11.80 | 14.30 | 26.00 | 0.00 | 0.00% | 0 | 1 | 2.62 | 1.00 | 0.00 | 0.00 | 12/3/2024 | 4/25/2025 3:59:47 PM EST |
| 6.00 | 11.40 | 13.00 | % | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:47 PM EST | |||
| 7.00 | 9.90 | 12.00 | % | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:47 PM EST | |||
| 8.00 | 8.80 | 11.80 | % | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:47 PM EST | |||
| 9.00 | 7.70 | 10.30 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:47 PM EST | |||
| 10.00 | 7.40 | 9.20 | % | 0 | 0 | 1.31 | 0.99 | 0.00 | 0.00 | 4/25/2025 3:59:47 PM EST | |||
| 11.00 | 6.60 | 8.70 | % | 0 | 0 | 1.04 | 0.98 | 0.01 | 0.00 | 4/25/2025 3:59:47 PM EST | |||
| 12.00 | 5.30 | 8.70 | % | 0 | 0 | 1.71 | 0.96 | 0.02 | -0.01 | 4/25/2025 3:59:47 PM EST | |||
| 13.00 | 5.60 | 7.10 | % | 0 | 0 | 0.91 | 0.93 | 0.03 | -0.01 | 4/25/2025 3:59:47 PM EST | |||
| 14.00 | 4.80 | 5.30 | 5.24 | 0.00 | 0.00% | 0 | 2 | 0.68 | 0.89 | 0.04 | -0.01 | 11/21/2024 | 4/25/2025 3:59:47 PM EST |
| 15.00 | 3.60 | 4.50 | 5.15 | 0.00 | 0.00% | 0 | 1 | 0.80 | 0.84 | 0.05 | -0.01 | 3/19/2025 | 4/25/2025 3:59:47 PM EST |
| 16.00 | 3.20 | 4.10 | 1.45 | 0.00 | 0.00% | 0 | 3 | 0.74 | 0.78 | 0.06 | -0.01 | 4/21/2025 | 4/25/2025 3:59:47 PM EST |
| 17.00 | 2.55 | 2.75 | 2.35 | 0.00 | 0.00% | 0 | 72 | 0.58 | 0.70 | 0.08 | -0.02 | 4/24/2025 | 4/25/2025 3:59:47 PM EST |
| 18.00 | 2.00 | 2.10 | 1.65 | 0.00 | 0.00% | 0 | 69 | 0.57 | 0.62 | 0.09 | -0.02 | 4/24/2025 | 4/25/2025 3:59:47 PM EST |
| 19.00 | 1.45 | 1.60 | 1.45 | +0.15 | +11.54% | 1 | 1,057 | 0.56 | 0.53 | 0.09 | -0.02 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 20.00 | 1.10 | 1.20 | 1.22 | +0.32 | +35.56% | 39 | 374 | 0.56 | 0.44 | 0.09 | -0.02 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 21.00 | 0.80 | 0.90 | 0.60 | 0.00 | 0.00% | 0 | 9 | 0.56 | 0.36 | 0.09 | -0.02 | 4/11/2025 | 4/25/2025 3:59:47 PM EST |
| 22.00 | 0.60 | 0.65 | 0.50 | 0.00 | 0.00% | 0 | 352 | 0.57 | 0.28 | 0.08 | -0.01 | 4/9/2025 | 4/25/2025 3:59:47 PM EST |
| 23.00 | 0.25 | 0.50 | 0.20 | 0.00 | 0.00% | 0 | 93 | 0.53 | 0.22 | 0.07 | -0.01 | 4/21/2025 | 4/25/2025 3:59:47 PM EST |
| 24.00 | 0.30 | 0.40 | 0.70 | 0.00 | 0.00% | 0 | 42 | 0.58 | 0.17 | 0.06 | -0.01 | 4/24/2025 | 4/25/2025 3:59:47 PM EST |
| 25.00 | 0.10 | 0.30 | 0.35 | 0.00 | 0.00% | 0 | 110 | 0.60 | 0.13 | 0.05 | -0.01 | 3/31/2025 | 4/25/2025 3:59:47 PM EST |
| 26.00 | 0.05 | 0.40 | 0.24 | 0.00 | 0.00% | 0 | 71 | 0.67 | 0.10 | 0.04 | -0.01 | 4/2/2025 | 4/25/2025 3:59:47 PM EST |
| 27.00 | 0.00 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 126 | 0.61 | 0.08 | 0.03 | -0.01 | 4/24/2025 | 4/25/2025 3:59:47 PM EST |
| 28.00 | 0.00 | 0.20 | 0.35 | 0.00 | 0.00% | 0 | 80 | 0.70 | 0.06 | 0.03 | 0.00 | 3/24/2025 | 4/25/2025 3:59:47 PM EST |
| 29.00 | 0.00 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 111 | 1.07 | 0.04 | 0.02 | 0.00 | 4/24/2025 | 4/25/2025 3:59:47 PM EST |
| 30.00 | 0.05 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 94 | 0.86 | 0.03 | 0.02 | 0.00 | 4/23/2025 | 4/25/2025 3:59:47 PM EST |
| 31.00 | 0.00 | 0.75 | 0.70 | 0.00 | 0.00% | 0 | 8 | 1.17 | 0.02 | 0.01 | 0.00 | 2/24/2025 | 4/25/2025 3:59:47 PM EST |
| 32.00 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 26 | 1.21 | 0.01 | 0.01 | 0.00 | 2/27/2025 | 4/25/2025 3:59:47 PM EST |
| 33.00 | 0.00 | 0.75 | % | 0 | 0 | 1.25 | 0.01 | 0.01 | 0.00 | 4/25/2025 3:59:47 PM EST | |||
| 34.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 33 | 1.30 | 0.01 | 0.00 | 0.00 | 4/9/2025 | 4/25/2025 3:59:47 PM EST |
| 35.00 | 0.00 | 0.75 | 0.22 | 0.00 | 0.00% | 0 | 122 | 1.34 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 4/25/2025 3:59:47 PM EST |
| 36.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 103 | 1.37 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 4/25/2025 3:59:47 PM EST |
| 37.00 | 0.00 | 1.25 | 1.65 | 0.00 | 0.00% | 0 | 6 | 1.65 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 4/25/2025 3:59:47 PM EST |
| 38.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.44 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 4/25/2025 3:59:47 PM EST |
| 39.00 | 0.00 | 0.75 | 2.95 | 0.00 | 0.00% | 0 | 5 | 1.48 | 0.00 | 0.00 | 0.00 | 1/2/2025 | 4/25/2025 3:59:47 PM EST |
| 40.00 | 0.00 | 0.75 | 0.27 | 0.00 | 0.00% | 0 | 241 | 1.51 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 4/25/2025 3:59:47 PM EST |
| 45.00 | 0.00 | 0.95 | 0.08 | 0.00 | 0.00% | 0 | 302 | 1.66 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 4/25/2025 3:59:47 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 1.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:47 PM EST | |||
| 2.00 | 0.00 | 1.25 | % | 0 | 0 | 5.67 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:47 PM EST | |||
| 3.00 | 0.00 | 1.30 | % | 0 | 0 | 4.42 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:47 PM EST | |||
| 4.00 | 0.00 | 1.35 | % | 0 | 0 | 3.67 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:47 PM EST | |||
| 5.00 | 0.00 | 1.25 | % | 0 | 0 | 3.14 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:47 PM EST | |||
| 6.00 | 0.00 | 1.30 | % | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:47 PM EST | |||
| 7.00 | 0.00 | 1.25 | % | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:47 PM EST | |||
| 8.00 | 0.00 | 1.20 | % | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:47 PM EST | |||
| 9.00 | 0.00 | 1.40 | 0.65 | 0.00 | 0.00% | 0 | 1 | 1.88 | 0.00 | 0.00 | 0.00 | 10/21/2024 | 4/25/2025 3:59:47 PM EST |
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 1.66 | -0.01 | 0.00 | 0.00 | 4/25/2025 3:59:47 PM EST | |||
| 11.00 | 0.00 | 0.75 | % | 0 | 0 | 1.47 | -0.02 | 0.01 | 0.00 | 4/25/2025 3:59:47 PM EST | |||
| 12.00 | 0.05 | 0.20 | % | 0 | 0 | 0.85 | -0.04 | 0.02 | -0.01 | 4/25/2025 3:59:47 PM EST | |||
| 13.00 | 0.15 | 0.25 | 1.76 | 0.00 | 0.00% | 0 | 5 | 0.77 | -0.07 | 0.03 | -0.01 | 11/18/2024 | 4/25/2025 3:59:47 PM EST |
| 14.00 | 0.15 | 0.70 | % | 0 | 0 | 0.78 | -0.11 | 0.04 | -0.01 | 4/25/2025 3:59:47 PM EST | |||
| 15.00 | 0.40 | 0.55 | 1.45 | 0.00 | 0.00% | 0 | 161 | 0.66 | -0.16 | 0.05 | -0.01 | 4/21/2025 | 4/25/2025 3:59:47 PM EST |
| 16.00 | 0.60 | 0.75 | 1.04 | 0.00 | 0.00% | 0 | 32 | 0.64 | -0.22 | 0.06 | -0.01 | 4/24/2025 | 4/25/2025 3:59:47 PM EST |
| 17.00 | 0.95 | 1.05 | 1.00 | 0.00 | 0.00% | 0 | 20 | 0.63 | -0.30 | 0.08 | -0.02 | 4/24/2025 | 4/25/2025 3:59:47 PM EST |
| 18.00 | 1.25 | 1.45 | 1.35 | -1.27 | -48.48% | 2 | 4 | 0.60 | -0.38 | 0.09 | -0.02 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 19.00 | 1.80 | 2.00 | 2.05 | -0.26 | -11.26% | 3 | 18 | 0.60 | -0.47 | 0.09 | -0.02 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 20.00 | 2.45 | 2.80 | 2.50 | 0.00 | 0.00% | 0 | 32 | 0.61 | -0.56 | 0.09 | -0.02 | 4/24/2025 | 4/25/2025 3:59:47 PM EST |
| 21.00 | 3.10 | 3.40 | 2.15 | 0.00 | 0.00% | 0 | 110 | 0.63 | -0.64 | 0.09 | -0.02 | 2/26/2025 | 4/25/2025 3:59:47 PM EST |
| 22.00 | 3.80 | 5.00 | 3.84 | 0.00 | 0.00% | 0 | 34 | 0.79 | -0.72 | 0.08 | -0.01 | 3/27/2025 | 4/25/2025 3:59:47 PM EST |
| 23.00 | 3.50 | 5.20 | 6.95 | 0.00 | 0.00% | 0 | 11 | 0.41 | -0.78 | 0.07 | -0.01 | 4/16/2025 | 4/25/2025 3:59:47 PM EST |
| 24.00 | 5.50 | 6.20 | 6.60 | 0.00 | 0.00% | 0 | 75 | 0.69 | -0.83 | 0.06 | -0.01 | 4/7/2025 | 4/25/2025 3:59:47 PM EST |
| 25.00 | 5.50 | 7.20 | 7.97 | 0.00 | 0.00% | 0 | 45 | 0.51 | -0.87 | 0.05 | -0.01 | 3/4/2025 | 4/25/2025 3:59:47 PM EST |
| 26.00 | 7.30 | 7.90 | 5.10 | 0.00 | 0.00% | 0 | 18 | 0.99 | -0.90 | 0.04 | -0.01 | 2/7/2025 | 4/25/2025 3:59:47 PM EST |
| 27.00 | 7.60 | 10.50 | 7.25 | 0.00 | 0.00% | 0 | 4 | 1.26 | -0.92 | 0.03 | -0.01 | 3/13/2025 | 4/25/2025 3:59:47 PM EST |
| 28.00 | 8.00 | 10.20 | 4.90 | 0.00 | 0.00% | 0 | 13 | 0.91 | -0.94 | 0.03 | 0.00 | 1/29/2025 | 4/25/2025 3:59:47 PM EST |
| 29.00 | 9.30 | 11.50 | 5.00 | 0.00 | 0.00% | 0 | 30 | 0.82 | -0.96 | 0.02 | 0.00 | 1/7/2025 | 4/25/2025 3:59:47 PM EST |
| 30.00 | 10.00 | 12.60 | 11.21 | 0.00 | 0.00% | 0 | 11 | 1.35 | -0.97 | 0.02 | 0.00 | 3/28/2025 | 4/25/2025 3:59:47 PM EST |
| 31.00 | 10.80 | 13.70 | % | 0 | 0 | 1.45 | -0.98 | 0.01 | 0.00 | 4/25/2025 3:59:47 PM EST | |||
| 32.00 | 12.40 | 15.40 | 6.40 | 0.00 | 0.00% | 0 | 3 | 1.78 | -0.99 | 0.01 | 0.00 | 12/23/2024 | 4/25/2025 3:59:47 PM EST |
| 33.00 | 12.90 | 16.20 | % | 0 | 0 | 1.83 | -0.99 | 0.01 | 0.00 | 4/25/2025 3:59:47 PM EST | |||
| 34.00 | 13.90 | 17.20 | % | 0 | 0 | 1.88 | -0.99 | 0.00 | 0.00 | 4/25/2025 3:59:47 PM EST | |||
| 35.00 | 15.10 | 18.20 | % | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:47 PM EST | |||
| 36.00 | 15.70 | 19.50 | % | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:47 PM EST | |||
| 37.00 | 17.30 | 19.60 | % | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:47 PM EST | |||
| 38.00 | 18.00 | 21.40 | % | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:47 PM EST | |||
| 39.00 | 18.80 | 22.40 | % | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:47 PM EST | |||
| 40.00 | 20.00 | 23.20 | % | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:47 PM EST | |||
| 45.00 | 24.40 | 28.50 | % | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:47 PM EST |