Options Chain for NOV INC COM (NOV) - $16.72 as of 9/6/2024 4:04:24 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 4.30 | 7.90 | % | 0 | 0 | 4.12 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 11.00 | 3.40 | 6.90 | % | 0 | 0 | 3.59 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 12.00 | 4.20 | 6.40 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 13.00 | 3.20 | 3.40 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 14.00 | 0.90 | 4.50 | % | 0 | 0 | 0.61 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 15.00 | 1.30 | 1.40 | 1.36 | % | 3 | 0 | 0.38 | 0.88 | 0.19 | -0.01 | 9/6/2024 | 9/6/2024 3:59:49 PM EST | |
| 16.00 | 0.50 | 0.60 | 2.00 | 0.00 | 0.00% | 0 | 15 | 0.33 | 0.61 | 0.37 | -0.01 | 8/27/2024 | 9/6/2024 3:59:49 PM EST |
| 17.00 | 0.10 | 0.20 | 1.20 | 0.00 | 0.00% | 0 | 25 | 0.32 | 0.24 | 0.31 | -0.01 | 8/29/2024 | 9/6/2024 3:59:49 PM EST |
| 18.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 231 | 0.46 | 0.05 | 0.11 | 0.00 | 9/5/2024 | 9/6/2024 3:59:49 PM EST |
| 19.00 | 0.00 | 0.75 | 0.09 | 0.00 | 0.00% | 0 | 102 | 1.32 | 0.01 | 0.02 | 0.00 | 8/30/2024 | 9/6/2024 3:59:49 PM EST |
| 20.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 102 | 0.99 | 0.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 3:59:49 PM EST |
| 21.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 88 | 0.77 | 0.00 | 0.00 | 0.00 | 8/27/2024 | 9/6/2024 3:59:49 PM EST |
| 22.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 1,105 | 1.84 | 0.00 | 0.00 | 0.00 | 8/2/2024 | 9/6/2024 3:59:49 PM EST |
| 23.00 | 0.00 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 13 | 1.53 | 0.00 | 0.00 | 0.00 | 8/26/2024 | 9/6/2024 3:59:49 PM EST |
| 24.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 5 | 2.11 | 0.00 | 0.00 | 0.00 | 8/19/2024 | 9/6/2024 3:59:49 PM EST |
| 25.00 | 0.00 | 0.65 | 0.05 | 0.00 | 0.00% | 0 | 2 | 2.13 | 0.00 | 0.00 | 0.00 | 8/28/2024 | 9/6/2024 3:59:49 PM EST |
| 26.00 | 0.00 | 0.75 | % | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 27.00 | 0.00 | 0.75 | 0.06 | 0.00 | 0.00% | 0 | 1 | 2.47 | 0.00 | 0.00 | 0.00 | 7/26/2024 | 9/6/2024 3:59:49 PM EST |
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.17 | 0.00 | 0.00% | 0 | 14 | 3.18 | 0.00 | 0.00 | 0.00 | 7/26/2024 | 9/6/2024 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 11.00 | 0.00 | 0.75 | % | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 12.00 | 0.00 | 0.75 | % | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 167 | 1.73 | 0.00 | 0.00 | 0.00 | 8/16/2024 | 9/6/2024 3:59:49 PM EST |
| 14.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 20 | 0.84 | 0.00 | 0.00 | 0.00 | 7/29/2024 | 9/6/2024 3:59:49 PM EST |
| 15.00 | 0.05 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 1 | 0.36 | -0.12 | 0.19 | -0.01 | 9/3/2024 | 9/6/2024 3:59:49 PM EST |
| 16.00 | 0.30 | 0.35 | 0.30 | +0.15 | +100.00% | 5 | 397 | 0.35 | -0.39 | 0.37 | -0.01 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 17.00 | 0.85 | 0.95 | 0.51 | -0.04 | -7.28% | 5 | 392 | 0.32 | -0.76 | 0.31 | -0.01 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 18.00 | 1.75 | 3.90 | 1.30 | +0.20 | +18.19% | 15 | 113 | 0.46 | -0.95 | 0.11 | 0.00 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 19.00 | 1.40 | 4.80 | 1.20 | 0.00 | 0.00% | 0 | 189 | 0.63 | -0.99 | 0.02 | 0.00 | 8/26/2024 | 9/6/2024 3:59:49 PM EST |
| 20.00 | 3.70 | 3.90 | 2.20 | 0.00 | 0.00% | 0 | 291 | 1.42 | -1.00 | 0.00 | 0.00 | 8/28/2024 | 9/6/2024 3:59:49 PM EST |
| 21.00 | 2.65 | 6.80 | 3.10 | 0.00 | 0.00% | 0 | 2 | 1.14 | -1.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 3:59:49 PM EST |
| 22.00 | 4.30 | 5.90 | % | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 23.00 | 6.70 | 7.00 | 5.00 | 0.00 | 0.00% | 0 | 10 | 1.24 | -1.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 3:59:49 PM EST |
| 24.00 | 5.60 | 9.30 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 25.00 | 6.60 | 9.40 | % | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 26.00 | 8.20 | 11.00 | % | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 27.00 | 10.70 | 12.80 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 30.00 | 13.70 | 15.90 | % | 0 | 0 | 3.85 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 35.00 | 18.70 | 20.90 | % | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST |