Options Chain for NOV INC COM (NOV) - $13.77 as of 6/20/2025 3:54:49 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 7.00 | 10.50 | 8.00 | 0.00 | 0.00% | 0 | 0 | 4.14 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 6/20/2025 3:59:49 PM EST |
| 6.00 | 7.00 | 9.20 | % | 0 | 0 | 3.16 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:49 PM EST | |||
| 7.00 | 5.80 | 8.00 | % | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:49 PM EST | |||
| 8.00 | 5.30 | 6.90 | 5.09 | 0.00 | 0.00% | 0 | 12 | 2.05 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 6/20/2025 3:59:49 PM EST |
| 9.00 | 4.30 | 5.90 | 3.32 | 0.00 | 0.00% | 0 | 3 | 1.74 | 0.99 | 0.01 | 0.00 | 5/29/2025 | 6/20/2025 3:59:49 PM EST |
| 10.00 | 3.40 | 5.00 | 3.31 | 0.00 | 0.00% | 0 | 1 | 1.52 | 0.96 | 0.03 | 0.00 | 5/13/2025 | 6/20/2025 3:59:49 PM EST |
| 11.00 | 2.70 | 2.90 | 3.15 | 0.00 | 0.00% | 0 | 4 | 0.68 | 0.89 | 0.07 | -0.01 | 6/16/2025 | 6/20/2025 3:59:49 PM EST |
| 12.00 | 1.75 | 2.00 | 1.72 | -0.60 | -25.87% | 6 | 1,487 | 0.40 | 0.79 | 0.11 | -0.01 | 6/20/2025 | 6/20/2025 3:59:49 PM EST |
| 13.00 | 1.00 | 1.30 | 1.28 | -0.07 | -5.19% | 5 | 1,401 | 0.38 | 0.65 | 0.16 | -0.01 | 6/20/2025 | 6/20/2025 3:59:49 PM EST |
| 14.00 | 0.65 | 0.80 | 0.83 | -0.06 | -6.75% | 1 | 565 | 0.42 | 0.47 | 0.19 | -0.01 | 6/20/2025 | 6/20/2025 3:59:49 PM EST |
| 15.00 | 0.30 | 0.40 | 0.38 | +0.03 | +8.58% | 20 | 392 | 0.39 | 0.30 | 0.17 | -0.01 | 6/20/2025 | 6/20/2025 3:59:49 PM EST |
| 16.00 | 0.15 | 0.25 | 0.30 | 0.00 | 0.00% | 0 | 10,774 | 0.39 | 0.17 | 0.13 | -0.01 | 6/17/2025 | 6/20/2025 3:59:49 PM EST |
| 17.00 | 0.00 | 0.35 | 0.35 | +0.22 | +169.24% | 12 | 967 | 0.49 | 0.09 | 0.08 | 0.00 | 6/20/2025 | 6/20/2025 3:59:49 PM EST |
| 18.00 | 0.00 | 0.45 | 0.07 | 0.00 | 0.00% | 0 | 982 | 0.72 | 0.04 | 0.05 | 0.00 | 5/9/2025 | 6/20/2025 3:59:49 PM EST |
| 19.00 | 0.00 | 0.75 | 0.22 | 0.00 | 0.00% | 0 | 47 | 1.02 | 0.02 | 0.02 | 0.00 | 5/14/2025 | 6/20/2025 3:59:49 PM EST |
| 20.00 | 0.00 | 0.50 | 0.30 | 0.00 | 0.00% | 0 | 19 | 0.95 | 0.01 | 0.01 | 0.00 | 2/18/2025 | 6/20/2025 3:59:49 PM EST |
| 21.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 3 | 1.02 | 0.00 | 0.01 | 0.00 | 3/3/2025 | 6/20/2025 3:59:49 PM EST |
| 22.00 | 0.00 | 0.10 | 0.04 | 0.00 | 0.00% | 0 | 5 | 0.73 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 6/20/2025 3:59:49 PM EST |
| 23.00 | 0.00 | 0.50 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:49 PM EST | |||
| 25.00 | 0.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0 | 4 | 1.27 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 6/20/2025 3:59:49 PM EST |
| 30.00 | 0.00 | 0.50 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:49 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 | 0.50 | % | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:49 PM EST | |||
| 6.00 | 0.00 | 0.50 | % | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:49 PM EST | |||
| 7.00 | 0.00 | 0.50 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:49 PM EST | |||
| 8.00 | 0.00 | 0.50 | 0.36 | 0.00 | 0.00% | 0 | 20 | 1.43 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 6/20/2025 3:59:49 PM EST |
| 9.00 | 0.00 | 0.50 | 0.35 | 0.00 | 0.00% | 0 | 3 | 1.19 | -0.01 | 0.01 | 0.00 | 4/4/2025 | 6/20/2025 3:59:49 PM EST |
| 10.00 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 60 | 0.90 | -0.04 | 0.03 | 0.00 | 5/20/2025 | 6/20/2025 3:59:49 PM EST |
| 11.00 | 0.10 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 237 | 0.51 | -0.11 | 0.07 | -0.01 | 6/16/2025 | 6/20/2025 3:59:49 PM EST |
| 12.00 | 0.25 | 0.30 | 1.03 | 0.00 | 0.00% | 0 | 2,146 | 0.43 | -0.21 | 0.11 | -0.01 | 6/13/2025 | 6/20/2025 3:59:49 PM EST |
| 13.00 | 0.55 | 0.65 | 0.60 | +0.10 | +20.00% | 1 | 595 | 0.43 | -0.35 | 0.16 | -0.01 | 6/20/2025 | 6/20/2025 3:59:49 PM EST |
| 14.00 | 1.00 | 1.15 | 1.71 | 0.00 | 0.00% | 0 | 367 | 0.41 | -0.53 | 0.19 | -0.01 | 6/13/2025 | 6/20/2025 3:59:49 PM EST |
| 15.00 | 1.60 | 1.80 | 1.50 | 0.00 | 0.00% | 0 | 647 | 0.38 | -0.70 | 0.17 | -0.01 | 6/17/2025 | 6/20/2025 3:59:49 PM EST |
| 16.00 | 2.50 | 2.75 | 4.00 | 0.00 | 0.00% | 0 | 412 | 0.46 | -0.83 | 0.13 | -0.01 | 4/28/2025 | 6/20/2025 3:59:49 PM EST |
| 17.00 | 3.10 | 3.90 | 5.18 | 0.00 | 0.00% | 0 | 221 | 0.72 | -0.91 | 0.08 | 0.00 | 5/23/2025 | 6/20/2025 3:59:49 PM EST |
| 18.00 | 4.10 | 6.10 | 4.10 | 0.00 | 0.00% | 0 | 3 | 1.49 | -0.96 | 0.05 | 0.00 | 3/12/2025 | 6/20/2025 3:59:49 PM EST |
| 19.00 | 5.10 | 7.10 | 4.30 | 0.00 | 0.00% | 0 | 0 | 0.91 | -0.98 | 0.02 | 0.00 | 1/24/2025 | 6/20/2025 3:59:49 PM EST |
| 20.00 | 6.00 | 7.90 | % | 0 | 0 | 1.64 | -0.99 | 0.01 | 0.00 | 6/20/2025 3:59:49 PM EST | |||
| 21.00 | 7.10 | 8.20 | 9.50 | 0.00 | 0.00% | 0 | 5 | 1.37 | -1.00 | 0.01 | 0.00 | 4/8/2025 | 6/20/2025 3:59:49 PM EST |
| 22.00 | 8.10 | 9.60 | % | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:49 PM EST | |||
| 23.00 | 9.00 | 10.70 | % | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:49 PM EST | |||
| 25.00 | 11.00 | 12.10 | % | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:49 PM EST | |||
| 30.00 | 16.00 | 17.60 | % | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:49 PM EST |