Options Chain for NOV INC COM (NOV) - $14.16 as of 7/29/2025 2:25:36 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 6.20 | 9.90 | 8.05 | % | 1.61 | 0 | 0 | 4.02 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:58:49 PM EST | |||
| 6.00 | 6.40 | 8.60 | 7.50 | % | 1.25 | 0 | 0 | 3.05 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:58:49 PM EST | |||
| 7.00 | 5.40 | 6.90 | 6.15 | % | 0.88 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:58:49 PM EST | |||
| 8.00 | 5.10 | 5.40 | 5.25 | % | 0.66 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:58:49 PM EST | |||
| 9.00 | 4.10 | 4.50 | 4.30 | % | 0.48 | 0 | 0 | 0.90 | 0.99 | 0.01 | 0.00 | 7/29/2025 2:58:49 PM EST | |||
| 10.00 | 3.10 | 3.40 | 3.25 | % | 0.33 | 0 | 0 | 0.71 | 0.96 | 0.04 | 0.00 | 7/29/2025 2:58:49 PM EST | |||
| 11.00 | 2.15 | 2.35 | 2.25 | % | 0.20 | 0 | 0 | 0.49 | 0.88 | 0.09 | 0.00 | 7/29/2025 2:58:49 PM EST | |||
| 12.00 | 1.40 | 1.55 | 1.48 | 2.30 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.43 | 0.76 | 0.15 | -0.01 | 7/28/2025 | 7/29/2025 2:58:49 PM EST |
| 13.00 | 0.75 | 0.90 | 0.83 | 0.72 | -0.83 | -53.55% | 0.06 | 8 | 19 | 0.40 | 0.58 | 0.20 | -0.01 | 7/29/2025 | 7/29/2025 2:58:49 PM EST |
| 14.00 | 0.35 | 0.50 | 0.43 | 0.45 | -0.50 | -52.64% | 0.03 | 19 | 143 | 0.37 | 0.37 | 0.21 | -0.01 | 7/29/2025 | 7/29/2025 2:58:49 PM EST |
| 15.00 | 0.15 | 0.25 | 0.20 | 0.25 | -0.31 | -55.36% | 0.01 | 12 | 103 | 0.37 | 0.20 | 0.16 | -0.01 | 7/29/2025 | 7/29/2025 2:58:49 PM EST |
| 16.00 | 0.00 | 0.15 | 0.08 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 608 | 0.43 | 0.10 | 0.10 | 0.00 | 7/28/2025 | 7/29/2025 2:58:49 PM EST |
| 17.00 | 0.00 | 0.15 | 0.08 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.52 | 0.04 | 0.05 | 0.00 | 7/28/2025 | 7/29/2025 2:58:49 PM EST |
| 18.00 | 0.00 | 1.35 | 0.68 | % | 0.04 | 0 | 0 | 1.37 | 0.01 | 0.02 | 0.00 | 7/29/2025 2:58:49 PM EST | |||
| 19.00 | 0.00 | 1.00 | 0.50 | % | 0.03 | 0 | 0 | 1.28 | 0.00 | 0.01 | 0.00 | 7/29/2025 2:58:49 PM EST | |||
| 20.00 | 0.00 | 1.00 | 0.50 | % | 0.03 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:58:49 PM EST | |||
| 21.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:58:49 PM EST | |||
| 25.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:58:49 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:58:49 PM EST | |||
| 6.00 | 0.00 | 0.95 | 0.48 | % | 0.08 | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:58:49 PM EST | |||
| 7.00 | 0.00 | 1.00 | 0.50 | % | 0.07 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:58:49 PM EST | |||
| 8.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:58:49 PM EST | |||
| 9.00 | 0.00 | 1.40 | 0.70 | % | 0.08 | 0 | 0 | 1.90 | -0.01 | 0.01 | 0.00 | 7/29/2025 2:58:49 PM EST | |||
| 10.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 0.63 | -0.04 | 0.04 | 0.00 | 7/29/2025 2:58:49 PM EST | |||
| 11.00 | 0.10 | 0.20 | 0.15 | 0.15 | -0.10 | -40.00% | 0.01 | 1 | 26 | 0.42 | -0.12 | 0.09 | 0.00 | 7/29/2025 | 7/29/2025 2:58:49 PM EST |
| 12.00 | 0.30 | 0.40 | 0.35 | 0.28 | +0.08 | +40.00% | 0.03 | 136 | 136 | 0.41 | -0.24 | 0.15 | -0.01 | 7/29/2025 | 7/29/2025 2:58:49 PM EST |
| 13.00 | 0.60 | 0.75 | 0.68 | 0.77 | +0.34 | +79.07% | 0.05 | 58 | 24 | 0.38 | -0.42 | 0.20 | -0.01 | 7/29/2025 | 7/29/2025 2:58:49 PM EST |
| 14.00 | 1.20 | 1.35 | 1.28 | 1.45 | +0.65 | +81.25% | 0.09 | 8 | 21 | 0.36 | -0.63 | 0.21 | -0.01 | 7/29/2025 | 7/29/2025 2:58:49 PM EST |
| 15.00 | 2.00 | 2.10 | 2.05 | 2.20 | % | 0.14 | 1 | 0 | 0.36 | -0.80 | 0.16 | -0.01 | 7/29/2025 | 7/29/2025 2:58:49 PM EST | |
| 16.00 | 2.80 | 3.10 | 2.95 | % | 0.18 | 0 | 0 | 0.43 | -0.90 | 0.10 | 0.00 | 7/29/2025 2:58:49 PM EST | |||
| 17.00 | 3.70 | 4.00 | 3.85 | % | 0.23 | 0 | 0 | 0.57 | -0.96 | 0.05 | 0.00 | 7/29/2025 2:58:49 PM EST | |||
| 18.00 | 4.50 | 5.00 | 4.75 | % | 0.26 | 0 | 0 | 0.66 | -0.99 | 0.02 | 0.00 | 7/29/2025 2:58:49 PM EST | |||
| 19.00 | 5.70 | 6.00 | 5.85 | % | 0.31 | 0 | 0 | 0.74 | -1.00 | 0.01 | 0.00 | 7/29/2025 2:58:49 PM EST | |||
| 20.00 | 6.40 | 7.40 | 6.90 | % | 0.35 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:58:49 PM EST | |||
| 21.00 | 7.40 | 8.40 | 7.90 | % | 0.38 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:58:49 PM EST | |||
| 25.00 | 11.40 | 12.40 | 11.90 | % | 0.48 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:58:49 PM EST |