Options Chain for NOV INC COM (NOV) - $14.99 as of 3/31/2025 2:09:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 6.20 | 7.70 | % | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 9.00 | 5.20 | 6.70 | % | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 10.00 | 4.30 | 5.50 | 4.70 | 0.00 | 0.00% | 0 | 2 | 1.62 | 1.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 2:58:56 PM EST |
| 11.00 | 4.20 | 4.40 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 12.00 | 3.20 | 3.40 | 2.90 | 0.00 | 0.00% | 0 | 8 | 0.89 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:58:56 PM EST |
| 13.00 | 2.25 | 2.40 | % | 0 | 0 | 0.73 | 0.98 | 0.04 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 14.00 | 1.30 | 1.40 | 1.00 | 0.00 | 0.00% | 0 | 23 | 0.35 | 0.87 | 0.17 | -0.01 | 3/28/2025 | 3/31/2025 2:58:56 PM EST |
| 15.00 | 0.55 | 0.65 | 0.60 | +0.20 | +50.00% | 15 | 263 | 0.32 | 0.61 | 0.35 | -0.01 | 3/31/2025 | 3/31/2025 2:58:56 PM EST |
| 16.00 | 0.15 | 0.20 | 0.17 | +0.04 | +30.77% | 14 | 1,158 | 0.33 | 0.26 | 0.31 | -0.01 | 3/31/2025 | 3/31/2025 2:58:56 PM EST |
| 17.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 1,660 | 0.44 | 0.06 | 0.12 | 0.00 | 3/26/2025 | 3/31/2025 2:58:56 PM EST |
| 18.00 | 0.00 | 0.75 | 0.09 | 0.00 | 0.00% | 0 | 9 | 1.26 | 0.01 | 0.02 | 0.00 | 2/24/2025 | 3/31/2025 2:58:56 PM EST |
| 19.00 | 0.00 | 0.75 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 20.00 | 0.00 | 0.10 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 21.00 | 0.00 | 0.75 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 22.00 | 0.00 | 0.75 | % | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 23.00 | 0.00 | 0.75 | % | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 24.00 | 0.00 | 0.75 | % | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 25.00 | 0.00 | 0.65 | % | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 0.00 | 0.75 | % | 0 | 0 | 3.30 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 9.00 | 0.00 | 0.75 | % | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 10.00 | 0.00 | 0.10 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 11.00 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 1 | 1.27 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 3/31/2025 2:58:56 PM EST |
| 12.00 | 0.00 | 0.75 | 0.11 | 0.00 | 0.00% | 0 | 111 | 1.69 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/31/2025 2:58:56 PM EST |
| 13.00 | 0.00 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 5 | 0.76 | -0.02 | 0.04 | 0.00 | 3/14/2025 | 3/31/2025 2:58:56 PM EST |
| 14.00 | 0.00 | 0.10 | 0.12 | 0.00 | 0.00% | 0 | 337 | 0.40 | -0.13 | 0.17 | -0.01 | 3/24/2025 | 3/31/2025 2:58:56 PM EST |
| 15.00 | 0.25 | 0.35 | 0.30 | -0.19 | -38.78% | 6 | 117 | 0.34 | -0.39 | 0.35 | -0.01 | 3/31/2025 | 3/31/2025 2:58:56 PM EST |
| 16.00 | 0.85 | 0.90 | 1.05 | 0.00 | 0.00% | 0 | 13 | 0.33 | -0.74 | 0.31 | -0.01 | 3/20/2025 | 3/31/2025 2:58:56 PM EST |
| 17.00 | 1.55 | 1.85 | 1.72 | -0.50 | -22.53% | 1 | 1 | 0.47 | -0.94 | 0.12 | 0.00 | 3/31/2025 | 3/31/2025 2:58:56 PM EST |
| 18.00 | 2.55 | 2.95 | % | 0 | 0 | 0.76 | -0.99 | 0.02 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 19.00 | 3.60 | 3.90 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 20.00 | 4.60 | 5.00 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 21.00 | 5.60 | 5.90 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 22.00 | 6.60 | 6.90 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 23.00 | 7.60 | 7.90 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 24.00 | 8.60 | 9.00 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 25.00 | 9.60 | 9.90 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 30.00 | 14.60 | 15.00 | % | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST |