Options Chain for NOV INC COM (NOV) - $12.05 as of 5/30/2025 7:04:27 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 7.80 | 8.30 | 8.09 | % | 6 | 0 | 3.86 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:00 PM EST | |
| 5.00 | 6.90 | 7.10 | 7.14 | % | 4 | 0 | 3.16 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:00 PM EST | |
| 6.00 | 5.80 | 6.70 | % | 0 | 0 | 4.37 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 7.00 | 4.80 | 6.00 | % | 0 | 0 | 3.65 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 8.00 | 3.90 | 5.20 | % | 0 | 0 | 3.05 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 9.00 | 2.75 | 4.20 | % | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 10.00 | 0.85 | 3.40 | 2.91 | 0.00 | 0.00% | 0 | 1 | 2.23 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 5/30/2025 4:00:00 PM EST |
| 11.00 | 0.25 | 1.20 | 1.15 | 0.00 | 0.00% | 1 | 106 | 0.50 | 0.83 | 0.27 | 0.00 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 12.00 | 0.35 | 0.45 | 0.41 | -0.12 | -22.65% | 112 | 2,228 | 0.39 | 0.48 | 0.39 | -0.01 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 13.00 | 0.05 | 0.10 | 0.14 | 0.00 | 0.00% | 0 | 1,235 | 0.35 | 0.15 | 0.25 | -0.01 | 5/29/2025 | 5/30/2025 4:00:00 PM EST |
| 14.00 | 0.00 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 1,790 | 0.56 | 0.03 | 0.07 | 0.00 | 5/20/2025 | 5/30/2025 4:00:00 PM EST |
| 15.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 7,617 | 0.61 | 0.00 | 0.01 | 0.00 | 5/22/2025 | 5/30/2025 4:00:00 PM EST |
| 16.00 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 47 | 0.74 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/30/2025 4:00:00 PM EST |
| 17.00 | 0.00 | 0.75 | % | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 18.00 | 0.00 | 0.75 | % | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 19.00 | 0.00 | 0.75 | % | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 5.06 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 4.15 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 3.43 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 7.00 | 0.00 | 0.75 | % | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 8.00 | 0.00 | 0.75 | % | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.12 | 0.00 | 0.00% | 0 | 2 | 1.88 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/30/2025 4:00:00 PM EST |
| 10.00 | 0.00 | 0.35 | 0.12 | 0.00 | 0.00% | 0 | 12 | 0.93 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/30/2025 4:00:00 PM EST |
| 11.00 | 0.10 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 430 | 0.46 | -0.17 | 0.27 | 0.00 | 5/28/2025 | 5/30/2025 4:00:00 PM EST |
| 12.00 | 0.45 | 0.60 | 0.50 | +0.10 | +25.00% | 183 | 2,313 | 0.40 | -0.52 | 0.39 | -0.01 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 13.00 | 1.10 | 1.30 | 1.15 | +0.10 | +9.53% | 4 | 1,426 | 0.46 | -0.85 | 0.25 | -0.01 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 14.00 | 1.80 | 2.80 | 2.00 | 0.00 | 0.00% | 0 | 276 | 0.79 | -0.97 | 0.07 | 0.00 | 5/22/2025 | 5/30/2025 4:00:00 PM EST |
| 15.00 | 1.85 | 4.40 | 2.89 | 0.00 | 0.00% | 0 | 24 | 0.92 | -1.00 | 0.01 | 0.00 | 5/2/2025 | 5/30/2025 4:00:00 PM EST |
| 16.00 | 3.80 | 4.30 | 4.20 | 0.00 | 0.00% | 0 | 1 | 1.08 | -1.00 | 0.00 | 0.00 | 5/22/2025 | 5/30/2025 4:00:00 PM EST |
| 17.00 | 4.80 | 5.30 | 4.80 | 0.00 | 0.00% | 0 | 14 | 1.22 | -1.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 4:00:00 PM EST |
| 18.00 | 5.80 | 6.40 | 5.80 | 0.00 | 0.00% | 0 | 6 | 1.51 | -1.00 | 0.00 | 0.00 | 5/21/2025 | 5/30/2025 4:00:00 PM EST |
| 19.00 | 6.70 | 7.40 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 20.00 | 7.70 | 8.40 | 7.90 | 0.00 | 0.00% | 0 | 31 | 1.75 | -1.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 4:00:00 PM EST |