Options Chain for NOV INC COM (NOV) - $12.14 as of 5/27/2025 3:22:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 6.50 | 8.50 | % | 0 | 0 | 3.49 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:53 PM EST | |||
| 6.00 | 5.50 | 7.50 | % | 0 | 0 | 2.91 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:53 PM EST | |||
| 7.00 | 4.00 | 6.50 | % | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:53 PM EST | |||
| 8.00 | 3.00 | 5.50 | % | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:53 PM EST | |||
| 9.00 | 3.00 | 4.40 | % | 0 | 0 | 1.59 | 0.98 | 0.04 | 0.00 | 5/27/2025 2:58:53 PM EST | |||
| 10.00 | 2.05 | 3.30 | % | 0 | 0 | 1.21 | 0.89 | 0.09 | 0.00 | 5/27/2025 2:58:53 PM EST | |||
| 11.00 | 1.45 | 1.65 | 1.35 | 0.00 | 0.00% | 0 | 101 | 0.52 | 0.76 | 0.15 | -0.01 | 5/23/2025 | 5/27/2025 2:58:53 PM EST |
| 12.00 | 0.80 | 1.00 | 0.85 | 0.00 | 0.00% | 0 | 117 | 0.41 | 0.58 | 0.20 | -0.01 | 5/23/2025 | 5/27/2025 2:58:53 PM EST |
| 13.00 | 0.35 | 0.50 | 0.41 | 0.00 | 0.00% | 0 | 410 | 0.36 | 0.37 | 0.20 | -0.01 | 5/23/2025 | 5/27/2025 2:58:53 PM EST |
| 14.00 | 0.10 | 0.20 | 0.25 | 0.00 | 0.00% | 0 | 20 | 0.36 | 0.19 | 0.15 | 0.00 | 5/20/2025 | 5/27/2025 2:58:53 PM EST |
| 15.00 | 0.05 | 0.15 | 0.05 | -0.03 | -37.50% | 4 | 647 | 0.38 | 0.09 | 0.09 | 0.00 | 5/27/2025 | 5/27/2025 2:58:53 PM EST |
| 16.00 | 0.00 | 0.50 | % | 0 | 0 | 0.87 | 0.03 | 0.04 | 0.00 | 5/27/2025 2:58:53 PM EST | |||
| 17.00 | 0.00 | 0.50 | % | 0 | 0 | 0.97 | 0.01 | 0.02 | 0.00 | 5/27/2025 2:58:53 PM EST | |||
| 18.00 | 0.00 | 0.75 | % | 0 | 0 | 1.23 | 0.00 | 0.01 | 0.00 | 5/27/2025 2:58:53 PM EST | |||
| 19.00 | 0.00 | 0.75 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:53 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:53 PM EST | |||
| 21.00 | 0.00 | 0.75 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:53 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 | 2.67 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:53 PM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:53 PM EST | |||
| 7.00 | 0.00 | 0.50 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:53 PM EST | |||
| 8.00 | 0.00 | 0.50 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:53 PM EST | |||
| 9.00 | 0.00 | 0.90 | % | 0 | 0 | 0.83 | -0.02 | 0.04 | 0.00 | 5/27/2025 2:58:53 PM EST | |||
| 10.00 | 0.05 | 0.40 | % | 0 | 0 | 0.49 | -0.11 | 0.09 | 0.00 | 5/27/2025 2:58:53 PM EST | |||
| 11.00 | 0.25 | 0.45 | % | 0 | 0 | 0.53 | -0.24 | 0.15 | -0.01 | 5/27/2025 2:58:53 PM EST | |||
| 12.00 | 0.60 | 0.70 | 0.75 | 0.00 | 0.00% | 0 | 180 | 0.40 | -0.42 | 0.20 | -0.01 | 5/23/2025 | 5/27/2025 2:58:53 PM EST |
| 13.00 | 1.10 | 1.25 | 1.40 | 0.00 | 0.00% | 0 | 931 | 0.38 | -0.63 | 0.20 | -0.01 | 5/23/2025 | 5/27/2025 2:58:53 PM EST |
| 14.00 | 1.85 | 2.05 | 1.80 | 0.00 | 0.00% | 0 | 502 | 0.34 | -0.81 | 0.15 | 0.00 | 5/20/2025 | 5/27/2025 2:58:53 PM EST |
| 15.00 | 2.40 | 3.20 | % | 0 | 0 | 0.72 | -0.91 | 0.09 | 0.00 | 5/27/2025 2:58:53 PM EST | |||
| 16.00 | 3.50 | 4.10 | % | 0 | 0 | 0.68 | -0.97 | 0.04 | 0.00 | 5/27/2025 2:58:53 PM EST | |||
| 17.00 | 4.50 | 5.10 | % | 0 | 0 | 0.78 | -0.99 | 0.02 | 0.00 | 5/27/2025 2:58:53 PM EST | |||
| 18.00 | 5.50 | 6.10 | % | 0 | 0 | 0.87 | -1.00 | 0.01 | 0.00 | 5/27/2025 2:58:53 PM EST | |||
| 19.00 | 6.50 | 7.10 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:53 PM EST | |||
| 20.00 | 7.40 | 8.20 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:53 PM EST | |||
| 21.00 | 8.50 | 9.10 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:53 PM EST |