Options Chain for NOV INC COM (NOV) - $18.83 as of 4/25/2024 4:45:12 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 7.30 | 10.80 | % | 0 | 0 | 3.87 | 1.00 | 0.00 | 0.00 | 4/25/2024 3:59:30 PM EST | |||
| 11.00 | 6.40 | 10.00 | 6.70 | 0.00 | 0.00% | 0 | 1 | 3.64 | 1.00 | 0.00 | 0.00 | 2/5/2024 | 4/25/2024 3:59:30 PM EST |
| 12.00 | 4.90 | 8.70 | % | 0 | 0 | 2.99 | 1.00 | 0.00 | 0.00 | 4/25/2024 3:59:30 PM EST | |||
| 13.00 | 5.90 | 8.00 | 5.40 | 0.00 | 0.00% | 0 | 3 | 2.89 | 1.00 | 0.00 | 0.00 | 4/23/2024 | 4/25/2024 3:59:30 PM EST |
| 14.00 | 4.70 | 6.60 | % | 0 | 1 | 2.25 | 1.00 | 0.00 | 0.00 | 4/25/2024 3:59:30 PM EST | |||
| 15.00 | 2.60 | 5.70 | 4.26 | 0.00 | 0.00% | 0 | 1 | 2.03 | 0.99 | 0.01 | 0.00 | 3/22/2024 | 4/25/2024 3:59:30 PM EST |
| 16.00 | 2.75 | 3.20 | 3.80 | 0.00 | 0.00% | 0 | 1 | 0.65 | 0.96 | 0.05 | -0.01 | 3/28/2024 | 4/25/2024 3:59:30 PM EST |
| 17.00 | 2.10 | 3.40 | 2.18 | 0.00 | 0.00% | 0 | 32 | 0.42 | 0.87 | 0.11 | -0.01 | 4/16/2024 | 4/25/2024 3:59:30 PM EST |
| 18.00 | 1.30 | 1.45 | 1.37 | +0.10 | +7.88% | 4 | 751 | 0.42 | 0.72 | 0.17 | -0.02 | 4/25/2024 | 4/25/2024 3:59:30 PM EST |
| 19.00 | 0.70 | 0.85 | 0.70 | 0.00 | 0.00% | 0 | 4,685 | 0.40 | 0.52 | 0.21 | -0.02 | 4/24/2024 | 4/25/2024 3:59:30 PM EST |
| 20.00 | 0.35 | 0.40 | 0.40 | +0.10 | +33.34% | 9 | 3,710 | 0.40 | 0.33 | 0.19 | -0.02 | 4/25/2024 | 4/25/2024 3:59:30 PM EST |
| 21.00 | 0.10 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 4,432 | 0.41 | 0.17 | 0.13 | -0.01 | 4/19/2024 | 4/25/2024 3:59:30 PM EST |
| 22.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 2,045 | 0.51 | 0.08 | 0.08 | -0.01 | 4/17/2024 | 4/25/2024 3:59:30 PM EST |
| 23.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 639 | 0.61 | 0.03 | 0.04 | 0.00 | 4/15/2024 | 4/25/2024 3:59:30 PM EST |
| 24.00 | 0.00 | 0.10 | 0.14 | 0.00 | 0.00% | 0 | 167 | 0.64 | 0.01 | 0.01 | 0.00 | 4/5/2024 | 4/25/2024 3:59:30 PM EST |
| 25.00 | 0.00 | 0.05 | 0.04 | % | 1 | 22 | 0.63 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:30 PM EST | |
| 26.00 | 0.00 | 0.75 | % | 0 | 21 | 1.41 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:30 PM EST | |||
| 27.00 | 0.00 | 0.75 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:30 PM EST | |||
| 28.00 | 0.00 | 0.75 | % | 0 | 25 | 1.59 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:30 PM EST | |||
| 29.00 | 0.00 | 0.75 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:30 PM EST | |||
| 30.00 | 0.00 | 0.65 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:30 PM EST | |||
| 35.00 | 0.00 | 0.65 | % | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:30 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 | 2.66 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:30 PM EST | |||
| 11.00 | 0.00 | 0.75 | % | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:30 PM EST | |||
| 12.00 | 0.00 | 0.75 | % | 0 | 30 | 2.08 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:30 PM EST | |||
| 13.00 | 0.00 | 0.75 | % | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:30 PM EST | |||
| 14.00 | 0.00 | 0.30 | 0.18 | 0.00 | 0.00% | 0 | 68 | 1.12 | 0.00 | 0.00 | 0.00 | 2/22/2024 | 4/25/2024 3:59:30 PM EST |
| 15.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 68 | 1.33 | -0.01 | 0.01 | 0.00 | 3/5/2024 | 4/25/2024 3:59:30 PM EST |
| 16.00 | 0.00 | 0.10 | 0.65 | 0.00 | 0.00% | 0 | 215 | 0.53 | -0.04 | 0.05 | -0.01 | 3/4/2024 | 4/25/2024 3:59:30 PM EST |
| 17.00 | 0.10 | 0.20 | 0.17 | -0.03 | -15.00% | 1 | 546 | 0.44 | -0.13 | 0.11 | -0.01 | 4/25/2024 | 4/25/2024 3:59:30 PM EST |
| 18.00 | 0.30 | 0.40 | 0.40 | -0.05 | -11.12% | 9 | 107 | 0.41 | -0.28 | 0.17 | -0.02 | 4/25/2024 | 4/25/2024 3:59:30 PM EST |
| 19.00 | 0.70 | 0.80 | 1.01 | 0.00 | 0.00% | 0 | 39 | 0.41 | -0.48 | 0.21 | -0.02 | 4/19/2024 | 4/25/2024 3:59:30 PM EST |
| 20.00 | 1.30 | 1.45 | 1.25 | 0.00 | 0.00% | 0 | 84 | 0.42 | -0.67 | 0.19 | -0.02 | 4/15/2024 | 4/25/2024 3:59:30 PM EST |
| 21.00 | 1.10 | 4.30 | 2.30 | 0.00 | 0.00% | 0 | 102 | 0.41 | -0.83 | 0.13 | -0.01 | 4/23/2024 | 4/25/2024 3:59:30 PM EST |
| 22.00 | 2.75 | 5.00 | 2.60 | 0.00 | 0.00% | 0 | 14 | 0.85 | -0.92 | 0.08 | -0.01 | 4/12/2024 | 4/25/2024 3:59:30 PM EST |
| 23.00 | 3.90 | 6.00 | 3.60 | 0.00 | 0.00% | 0 | 2 | 1.81 | -0.97 | 0.04 | 0.00 | 2/2/2024 | 4/25/2024 3:59:30 PM EST |
| 24.00 | 4.90 | 6.90 | % | 0 | 2 | 1.89 | -0.99 | 0.01 | 0.00 | 4/25/2024 3:59:30 PM EST | |||
| 25.00 | 5.90 | 8.20 | % | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:30 PM EST | |||
| 26.00 | 6.90 | 8.50 | % | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:30 PM EST | |||
| 27.00 | 7.90 | 8.70 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:30 PM EST | |||
| 28.00 | 7.00 | 10.90 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:30 PM EST | |||
| 29.00 | 8.20 | 10.70 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:30 PM EST | |||
| 30.00 | 9.10 | 12.20 | % | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:30 PM EST | |||
| 35.00 | 14.10 | 17.20 | % | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:30 PM EST |