Options Chain for NOV INC COM (NOV) - $20.46 as of 5/1/2026 2:58:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 14.10 | 16.30 | 15.20 | % | 3.04 | 0 | 0 | 8.34 | 1.00 | 0.00 | 0.00 | 5/1/2026 2:58:27 PM EST | |||
| 6.00 | 13.10 | 15.50 | 14.30 | % | 2.38 | 0 | 0 | 7.67 | 1.00 | 0.00 | 0.00 | 5/1/2026 2:58:27 PM EST | |||
| 7.00 | 12.10 | 14.50 | 13.30 | % | 1.90 | 0 | 0 | 6.75 | 1.00 | 0.00 | 0.00 | 5/1/2026 2:58:27 PM EST | |||
| 8.00 | 11.10 | 13.20 | 12.15 | % | 1.52 | 0 | 0 | 5.49 | 1.00 | 0.00 | 0.00 | 5/1/2026 2:58:27 PM EST | |||
| 9.00 | 10.10 | 12.50 | 11.30 | % | 1.26 | 0 | 0 | 5.34 | 1.00 | 0.00 | 0.00 | 5/1/2026 2:58:27 PM EST | |||
| 10.00 | 9.30 | 10.50 | 9.90 | % | 0.99 | 0 | 5 | 4.10 | 1.00 | 0.00 | 0.00 | 5/1/2026 2:58:27 PM EST | |||
| 11.00 | 8.30 | 10.20 | 9.25 | % | 0.84 | 0 | 0 | 3.66 | 1.00 | 0.00 | 0.00 | 5/1/2026 2:58:27 PM EST | |||
| 12.00 | 7.40 | 8.50 | 7.95 | 7.00 | 0.00 | 0.00% | 0.66 | 0 | 300 | 3.26 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 5/1/2026 2:58:27 PM EST |
| 13.00 | 6.30 | 7.50 | 6.90 | 7.45 | 0.00 | 0.00% | 0.53 | 0 | 215 | 2.89 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 5/1/2026 2:58:27 PM EST |
| 14.00 | 5.20 | 7.00 | 6.10 | % | 0.44 | 0 | 81 | 2.55 | 1.00 | 0.00 | 0.00 | 5/1/2026 2:58:27 PM EST | |||
| 15.00 | 4.10 | 5.40 | 4.75 | 4.52 | 0.00 | 0.00% | 0.32 | 0 | 137 | 1.63 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 5/1/2026 2:58:27 PM EST |
| 16.00 | 3.30 | 5.40 | 4.35 | 3.57 | 0.00 | 0.00% | 0.27 | 0 | 183 | 2.26 | 1.00 | 0.01 | 0.00 | 4/21/2026 | 5/1/2026 2:58:27 PM EST |
| 17.00 | 2.75 | 3.70 | 3.23 | 3.55 | 0.00 | 0.00% | 0.19 | 0 | 291 | 1.30 | 0.98 | 0.03 | 0.00 | 4/29/2026 | 5/1/2026 2:58:27 PM EST |
| 18.00 | 0.95 | 2.70 | 1.83 | 2.65 | 0.00 | 0.00% | 0.10 | 0 | 160 | 1.90 | 0.90 | 0.11 | -0.01 | 4/23/2026 | 5/1/2026 2:58:27 PM EST |
| 19.00 | 1.10 | 1.25 | 1.18 | 1.20 | -0.54 | -31.04% | 0.06 | 500 | 89 | 0.43 | 0.73 | 0.22 | -0.02 | 5/1/2026 | 5/1/2026 2:58:27 PM EST |
| 20.00 | 0.45 | 0.65 | 0.55 | 0.55 | -0.35 | -38.89% | 0.03 | 5,381 | 1,617 | 0.35 | 0.47 | 0.27 | -0.02 | 5/1/2026 | 5/1/2026 2:58:27 PM EST |
| 21.00 | 0.15 | 0.25 | 0.20 | 0.20 | -0.23 | -53.49% | 0.01 | 65 | 1,120 | 0.36 | 0.25 | 0.20 | -0.02 | 5/1/2026 | 5/1/2026 2:58:27 PM EST |
| 22.00 | 0.05 | 0.10 | 0.08 | 0.05 | -0.13 | -72.23% | 0.00 | 23 | 2,680 | 0.40 | 0.11 | 0.12 | -0.01 | 5/1/2026 | 5/1/2026 2:58:27 PM EST |
| 23.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 13 | 2,117 | 0.48 | 0.04 | 0.05 | 0.00 | 5/1/2026 | 5/1/2026 2:58:27 PM EST |
| 24.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2,052 | 0.88 | 0.01 | 0.02 | 0.00 | 4/30/2026 | 5/1/2026 2:58:27 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 158 | 0.68 | 0.00 | 0.01 | 0.00 | 4/30/2026 | 5/1/2026 2:58:27 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 5/1/2026 2:58:27 PM EST | |||
| 27.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 5/1/2026 2:58:27 PM EST | |||
| 28.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 5/1/2026 2:58:27 PM EST | |||
| 30.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 150 | 1.49 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 5/1/2026 2:58:27 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.08 | 0 | 0 | 6.39 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 5/1/2026 2:58:27 PM EST |
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 5.58 | 0.00 | 0.00 | 0.00 | 5/1/2026 2:58:27 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 4.92 | 0.00 | 0.00 | 0.00 | 5/1/2026 2:58:27 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 4.36 | 0.00 | 0.00 | 0.00 | 5/1/2026 2:58:27 PM EST | |||
| 9.00 | 0.00 | 0.60 | 0.30 | % | 0.03 | 0 | 1 | 2.32 | 0.00 | 0.00 | 0.00 | 5/1/2026 2:58:27 PM EST | |||
| 10.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.05 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 2:58:27 PM EST |
| 11.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 46 | 1.80 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/1/2026 2:58:27 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 2 | 25 | 1.38 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 2:58:27 PM EST |
| 13.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 2 | 190 | 1.18 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 2:58:27 PM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 210 | 1.00 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 5/1/2026 2:58:27 PM EST |
| 15.00 | 0.00 | 0.20 | 0.10 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 48 | 1.15 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/1/2026 2:58:27 PM EST |
| 16.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 67 | 0.94 | 0.00 | 0.01 | 0.00 | 4/27/2026 | 5/1/2026 2:58:27 PM EST |
| 17.00 | 0.05 | 0.75 | 0.40 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 102 | 1.27 | -0.02 | 0.03 | 0.00 | 4/29/2026 | 5/1/2026 2:58:27 PM EST |
| 18.00 | 0.05 | 0.20 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 149 | 0.54 | -0.10 | 0.11 | -0.01 | 4/27/2026 | 5/1/2026 2:58:27 PM EST |
| 19.00 | 0.20 | 0.30 | 0.25 | 0.25 | +0.10 | +66.67% | 0.01 | 1 | 194 | 0.40 | -0.27 | 0.22 | -0.02 | 5/1/2026 | 5/1/2026 2:58:27 PM EST |
| 20.00 | 0.55 | 0.70 | 0.63 | 0.63 | +0.28 | +80.00% | 0.03 | 23 | 197 | 0.38 | -0.53 | 0.27 | -0.02 | 5/1/2026 | 5/1/2026 2:58:27 PM EST |
| 21.00 | 1.15 | 1.40 | 1.28 | 1.10 | 0.00 | 0.00% | 0.06 | 0 | 61 | 0.60 | -0.75 | 0.20 | -0.02 | 4/28/2026 | 5/1/2026 2:58:27 PM EST |
| 22.00 | 1.60 | 2.60 | 2.10 | 3.20 | 0.00 | 0.00% | 0.10 | 0 | 15 | 0.75 | -0.89 | 0.12 | -0.01 | 3/31/2026 | 5/1/2026 2:58:27 PM EST |
| 23.00 | 2.30 | 3.60 | 2.95 | % | 0.13 | 0 | 0 | 0.91 | -0.96 | 0.05 | 0.00 | 5/1/2026 2:58:27 PM EST | |||
| 24.00 | 3.10 | 4.70 | 3.90 | % | 0.16 | 0 | 0 | 1.05 | -0.99 | 0.02 | 0.00 | 5/1/2026 2:58:27 PM EST | |||
| 25.00 | 4.10 | 5.60 | 4.85 | % | 0.19 | 0 | 0 | 1.19 | -1.00 | 0.01 | 0.00 | 5/1/2026 2:58:27 PM EST | |||
| 26.00 | 5.10 | 6.70 | 5.90 | % | 0.23 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 5/1/2026 2:58:27 PM EST | |||
| 27.00 | 6.10 | 7.70 | 6.90 | % | 0.26 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 5/1/2026 2:58:27 PM EST | |||
| 28.00 | 7.10 | 8.70 | 7.90 | % | 0.28 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 5/1/2026 2:58:27 PM EST | |||
| 30.00 | 9.10 | 10.80 | 9.95 | % | 0.33 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 5/1/2026 2:58:27 PM EST |