Options Chain for NOVOCURE LTD ORD SHS (NVCR) - $11.64 as of 7/29/2025 2:25:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 8.80 | 12.60 | 10.70 | % | 10.70 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:59:00 PM EST | |||
| 2.00 | 7.90 | 11.60 | 9.75 | % | 4.88 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:59:00 PM EST | |||
| 3.00 | 6.90 | 10.60 | 8.75 | % | 2.92 | 0 | 0 | 6.93 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:59:00 PM EST | |||
| 4.00 | 7.10 | 7.90 | 7.50 | % | 1.88 | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:59:00 PM EST | |||
| 5.00 | 6.40 | 7.20 | 6.80 | % | 1.36 | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:59:00 PM EST | |||
| 6.00 | 5.10 | 6.50 | 5.80 | % | 0.97 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:59:00 PM EST | |||
| 7.00 | 3.70 | 6.70 | 5.20 | % | 0.74 | 0 | 0 | 3.02 | 0.99 | 0.01 | 0.00 | 7/29/2025 2:59:00 PM EST | |||
| 8.00 | 2.80 | 3.90 | 3.35 | % | 0.42 | 0 | 0 | 0.91 | 0.96 | 0.03 | 0.00 | 7/29/2025 2:59:00 PM EST | |||
| 9.00 | 1.80 | 2.90 | 2.35 | % | 0.26 | 0 | 0 | 0.74 | 0.89 | 0.07 | -0.01 | 7/29/2025 2:59:00 PM EST | |||
| 10.00 | 1.85 | 2.00 | 1.93 | % | 0.19 | 0 | 0 | 0.59 | 0.78 | 0.11 | -0.01 | 7/29/2025 2:59:00 PM EST | |||
| 11.00 | 1.25 | 1.35 | 1.30 | 2.30 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.60 | 0.64 | 0.15 | -0.01 | 7/24/2025 | 7/29/2025 2:59:00 PM EST |
| 12.00 | 0.75 | 0.85 | 0.80 | 0.80 | -0.39 | -32.78% | 0.07 | 70 | 23 | 0.58 | 0.48 | 0.16 | -0.01 | 7/29/2025 | 7/29/2025 2:59:00 PM EST |
| 13.00 | 0.40 | 0.50 | 0.45 | 0.45 | -0.12 | -21.06% | 0.03 | 94 | 127 | 0.57 | 0.34 | 0.15 | -0.01 | 7/29/2025 | 7/29/2025 2:59:00 PM EST |
| 14.00 | 0.20 | 0.30 | 0.25 | 0.44 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.57 | 0.22 | 0.12 | -0.01 | 7/25/2025 | 7/29/2025 2:59:00 PM EST |
| 15.00 | 0.00 | 0.20 | 0.10 | 0.17 | -0.18 | -51.43% | 0.01 | 1 | 113 | 0.59 | 0.13 | 0.09 | -0.01 | 7/29/2025 | 7/29/2025 2:59:00 PM EST |
| 16.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.58 | 0.08 | 0.06 | 0.00 | 7/25/2025 | 7/29/2025 2:59:00 PM EST |
| 17.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 118 | 0.72 | 0.04 | 0.04 | 0.00 | 7/28/2025 | 7/29/2025 2:59:00 PM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 764 | 1.31 | 0.02 | 0.02 | 0.00 | 7/28/2025 | 7/29/2025 2:59:00 PM EST |
| 19.00 | 0.00 | 0.50 | 0.25 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 102 | 1.22 | 0.01 | 0.01 | 0.00 | 7/24/2025 | 7/29/2025 2:59:00 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.27 | -84.38% | 0.00 | 2 | 396 | 0.76 | 0.01 | 0.01 | 0.00 | 7/29/2025 | 7/29/2025 2:59:00 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 707 | 1.56 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/29/2025 2:59:00 PM EST |
| 22.00 | 0.00 | 0.25 | 0.13 | 0.13 | -0.05 | -27.78% | 0.01 | 118 | 228 | 1.18 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 2:59:00 PM EST |
| 23.00 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 18 | 1.69 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 2:59:00 PM EST |
| 24.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 9 | 1.75 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/29/2025 2:59:00 PM EST |
| 25.00 | 0.00 | 0.35 | 0.18 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 55 | 1.46 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 2:59:00 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.86 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 7/29/2025 2:59:00 PM EST |
| 27.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.91 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 7/29/2025 2:59:00 PM EST |
| 28.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.96 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 7/29/2025 2:59:00 PM EST |
| 29.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.01 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 7/29/2025 2:59:00 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 45 | 2.06 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/29/2025 2:59:00 PM EST |
| 31.00 | 0.00 | 0.75 | 0.38 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 62 | 2.10 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 7/29/2025 2:59:00 PM EST |
| 32.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:59:00 PM EST | |||
| 33.00 | 0.00 | 0.75 | 0.38 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 29 | 2.18 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 7/29/2025 2:59:00 PM EST |
| 34.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:59:00 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 50 | 2.26 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 2:59:00 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.42 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 7/29/2025 2:59:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 2.15 | 1.08 | % | 1.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:59:00 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 5.33 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:59:00 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 4.00 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:59:00 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 3.19 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:59:00 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:59:00 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:59:00 PM EST | |||
| 7.00 | 0.00 | 0.95 | 0.48 | % | 0.07 | 0 | 0 | 1.98 | -0.01 | 0.01 | 0.00 | 7/29/2025 2:59:00 PM EST | |||
| 8.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 0.81 | -0.04 | 0.03 | 0.00 | 7/29/2025 2:59:00 PM EST | |||
| 9.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 0.67 | -0.11 | 0.07 | -0.01 | 7/29/2025 2:59:00 PM EST | |||
| 10.00 | 0.30 | 0.40 | 0.35 | 0.25 | -0.05 | -16.67% | 0.03 | 1 | 37 | 0.57 | -0.22 | 0.11 | -0.01 | 7/29/2025 | 7/29/2025 2:59:00 PM EST |
| 11.00 | 0.65 | 0.75 | 0.70 | 0.50 | 0.00 | 0.00% | 0.06 | 0 | 37 | 0.55 | -0.36 | 0.15 | -0.01 | 7/28/2025 | 7/29/2025 2:59:00 PM EST |
| 12.00 | 1.15 | 1.25 | 1.20 | 0.91 | 0.00 | 0.00% | 0.10 | 0 | 70 | 0.54 | -0.52 | 0.16 | -0.01 | 7/28/2025 | 7/29/2025 2:59:00 PM EST |
| 13.00 | 1.80 | 1.90 | 1.85 | 1.63 | 0.00 | 0.00% | 0.14 | 0 | 29 | 0.54 | -0.66 | 0.15 | -0.01 | 7/25/2025 | 7/29/2025 2:59:00 PM EST |
| 14.00 | 2.60 | 2.75 | 2.68 | 2.56 | 0.00 | 0.00% | 0.19 | 0 | 15 | 0.52 | -0.78 | 0.12 | -0.01 | 7/25/2025 | 7/29/2025 2:59:00 PM EST |
| 15.00 | 3.50 | 3.70 | 3.60 | 3.32 | 0.00 | 0.00% | 0.24 | 0 | 7 | 0.51 | -0.87 | 0.09 | -0.01 | 7/25/2025 | 7/29/2025 2:59:00 PM EST |
| 16.00 | 4.40 | 4.60 | 4.50 | 2.75 | 0.00 | 0.00% | 0.28 | 0 | 87 | 0.70 | -0.92 | 0.06 | 0.00 | 7/24/2025 | 7/29/2025 2:59:00 PM EST |
| 17.00 | 5.40 | 5.60 | 5.50 | 1.75 | 0.00 | 0.00% | 0.32 | 0 | 120 | 0.79 | -0.96 | 0.04 | 0.00 | 7/16/2025 | 7/29/2025 2:59:00 PM EST |
| 18.00 | 5.90 | 6.60 | 6.25 | 6.20 | +0.60 | +10.72% | 0.35 | 2 | 8 | 0.97 | -0.98 | 0.02 | 0.00 | 7/29/2025 | 7/29/2025 2:59:00 PM EST |
| 19.00 | 7.10 | 9.20 | 8.15 | 2.70 | 0.00 | 0.00% | 0.43 | 0 | 3 | 2.14 | -0.99 | 0.01 | 0.00 | 3/13/2025 | 7/29/2025 2:59:00 PM EST |
| 20.00 | 8.10 | 10.20 | 9.15 | 3.30 | 0.00 | 0.00% | 0.46 | 0 | 0 | 2.23 | -0.99 | 0.01 | 0.00 | 5/21/2025 | 7/29/2025 2:59:00 PM EST |
| 21.00 | 9.00 | 11.20 | 10.10 | % | 0.48 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:59:00 PM EST | |||
| 22.00 | 10.10 | 11.80 | 10.95 | 5.40 | 0.00 | 0.00% | 0.50 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 4/1/2025 | 7/29/2025 2:59:00 PM EST |
| 23.00 | 11.10 | 13.00 | 12.05 | % | 0.52 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:59:00 PM EST | |||
| 24.00 | 11.30 | 14.20 | 12.75 | % | 0.53 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:59:00 PM EST | |||
| 25.00 | 12.40 | 14.70 | 13.55 | 4.30 | 0.00 | 0.00% | 0.54 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 1/22/2025 | 7/29/2025 2:59:00 PM EST |
| 26.00 | 13.30 | 16.20 | 14.75 | % | 0.57 | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:59:00 PM EST | |||
| 27.00 | 14.40 | 17.20 | 15.80 | % | 0.59 | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:59:00 PM EST | |||
| 28.00 | 15.40 | 18.20 | 16.80 | % | 0.60 | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:59:00 PM EST | |||
| 29.00 | 16.40 | 19.20 | 17.80 | % | 0.61 | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:59:00 PM EST | |||
| 30.00 | 17.30 | 20.10 | 18.70 | % | 0.62 | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:59:00 PM EST | |||
| 31.00 | 18.40 | 21.20 | 19.80 | % | 0.64 | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:59:00 PM EST | |||
| 32.00 | 19.40 | 22.10 | 20.75 | % | 0.65 | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:59:00 PM EST | |||
| 33.00 | 20.30 | 23.20 | 21.75 | % | 0.66 | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:59:00 PM EST | |||
| 34.00 | 21.30 | 24.20 | 22.75 | % | 0.67 | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:59:00 PM EST | |||
| 35.00 | 22.30 | 24.80 | 23.55 | % | 0.67 | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:59:00 PM EST | |||
| 40.00 | 27.40 | 29.80 | 28.60 | % | 0.72 | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:59:00 PM EST |