Options Chain for NOV INC COM (NOV) - $15.31 as of 10/29/2025 9:04:43 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 | 9.40 | 12.10 | 10.75 | % | 2.15 | 0 | 0 | 6.48 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:52 PM EST | |||
| 6.00 | 8.40 | 11.10 | 9.75 | % | 1.62 | 0 | 0 | 5.51 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:52 PM EST | |||
| 7.00 | 7.40 | 10.10 | 8.75 | 6.20 | 0.00 | 0.00% | 1.25 | 0 | 3 | 4.75 | 1.00 | 0.00 | 0.00 | 9/23/2025 | 10/29/2025 3:59:52 PM EST |
| 8.00 | 6.50 | 9.10 | 7.80 | 5.17 | 0.00 | 0.00% | 0.97 | 0 | 1 | 4.13 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 10/29/2025 3:59:52 PM EST |
| 9.00 | 5.50 | 8.10 | 6.80 | 4.05 | 0.00 | 0.00% | 0.76 | 0 | 6 | 3.59 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 10/29/2025 3:59:52 PM EST |
| 10.00 | 4.60 | 7.30 | 5.95 | 3.40 | 0.00 | 0.00% | 0.59 | 0 | 25 | 3.32 | 0.99 | 0.01 | 0.00 | 10/22/2025 | 10/29/2025 3:59:52 PM EST |
| 11.00 | 3.60 | 5.70 | 4.65 | 3.70 | 0.00 | 0.00% | 0.42 | 0 | 132 | 2.88 | 0.99 | 0.01 | 0.00 | 10/28/2025 | 10/29/2025 3:59:52 PM EST |
| 12.00 | 1.65 | 4.20 | 2.93 | 3.30 | +1.22 | +58.66% | 0.24 | 1 | 352 | 1.52 | 0.93 | 0.05 | -0.01 | 10/29/2025 | 10/29/2025 3:59:52 PM EST |
| 13.00 | 2.30 | 2.90 | 2.60 | 2.50 | +0.45 | +21.96% | 0.20 | 2 | 996 | 0.96 | 0.88 | 0.08 | -0.01 | 10/29/2025 | 10/29/2025 3:59:52 PM EST |
| 14.00 | 1.50 | 1.65 | 1.58 | 1.45 | +0.20 | +16.00% | 0.11 | 54 | 3,463 | 0.44 | 0.80 | 0.15 | -0.01 | 10/29/2025 | 10/29/2025 3:59:52 PM EST |
| 15.00 | 0.75 | 0.95 | 0.85 | 0.83 | +0.33 | +66.00% | 0.06 | 211 | 829 | 0.41 | 0.62 | 0.24 | -0.01 | 10/29/2025 | 10/29/2025 3:59:52 PM EST |
| 16.00 | 0.25 | 0.45 | 0.35 | 0.33 | +0.13 | +65.00% | 0.02 | 159 | 964 | 0.38 | 0.35 | 0.27 | -0.01 | 10/29/2025 | 10/29/2025 3:59:52 PM EST |
| 17.00 | 0.05 | 0.20 | 0.13 | 0.10 | +0.05 | +100.00% | 0.01 | 5 | 50 | 0.38 | 0.16 | 0.17 | -0.01 | 10/29/2025 | 10/29/2025 3:59:52 PM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.05 | 0.05 | 0.07 | 0.00 | 10/27/2025 | 10/29/2025 3:59:52 PM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 19 | 1.21 | 0.01 | 0.02 | 0.00 | 10/3/2025 | 10/29/2025 3:59:52 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.08 | -88.89% | 0.00 | 3 | 30 | 0.61 | 0.00 | 0.01 | 0.00 | 10/29/2025 | 10/29/2025 3:59:52 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:52 PM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:52 PM EST | |||
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:52 PM EST | |||
| 25.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:52 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 | % | 0.08 | 0 | 0 | 4.50 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:52 PM EST | |||
| 6.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 50 | 1.98 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 10/29/2025 3:59:52 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 100 | 1.68 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 10/29/2025 3:59:52 PM EST |
| 8.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.05 | 0 | 3 | 2.86 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/29/2025 3:59:52 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.20 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 10/29/2025 3:59:52 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 1 | 253 | 0.99 | -0.01 | 0.01 | 0.00 | 10/29/2025 | 10/29/2025 3:59:52 PM EST |
| 11.00 | 0.00 | 0.25 | 0.13 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 262 | 1.19 | -0.01 | 0.01 | 0.00 | 10/28/2025 | 10/29/2025 3:59:52 PM EST |
| 12.00 | 0.05 | 0.10 | 0.08 | 0.07 | -0.03 | -30.00% | 0.01 | 25 | 1,649 | 0.68 | -0.07 | 0.05 | -0.01 | 10/29/2025 | 10/29/2025 3:59:52 PM EST |
| 13.00 | 0.05 | 0.25 | 0.15 | 0.09 | -0.01 | -10.00% | 0.01 | 44 | 851 | 0.59 | -0.12 | 0.08 | -0.01 | 10/29/2025 | 10/29/2025 3:59:52 PM EST |
| 14.00 | 0.10 | 0.65 | 0.38 | 0.15 | -0.15 | -50.00% | 0.03 | 6 | 506 | 0.60 | -0.20 | 0.15 | -0.01 | 10/29/2025 | 10/29/2025 3:59:52 PM EST |
| 15.00 | 0.30 | 0.50 | 0.40 | 0.45 | -0.30 | -40.00% | 0.03 | 3 | 84 | 0.38 | -0.38 | 0.24 | -0.01 | 10/29/2025 | 10/29/2025 3:59:52 PM EST |
| 16.00 | 0.70 | 1.10 | 0.90 | 1.40 | -1.57 | -52.87% | 0.06 | 1 | 14 | 0.34 | -0.65 | 0.27 | -0.01 | 10/29/2025 | 10/29/2025 3:59:52 PM EST |
| 17.00 | 0.50 | 2.25 | 1.38 | 4.55 | 0.00 | 0.00% | 0.08 | 0 | 17 | 0.81 | -0.84 | 0.17 | -0.01 | 8/19/2025 | 10/29/2025 3:59:52 PM EST |
| 18.00 | 2.10 | 3.40 | 2.75 | 4.20 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.10 | -0.95 | 0.07 | 0.00 | 4/3/2025 | 10/29/2025 3:59:52 PM EST |
| 19.00 | 3.10 | 4.40 | 3.75 | 5.00 | 0.00 | 0.00% | 0.20 | 0 | 2 | 1.27 | -0.99 | 0.02 | 0.00 | 4/3/2025 | 10/29/2025 3:59:52 PM EST |
| 20.00 | 4.10 | 5.40 | 4.75 | 8.30 | 0.00 | 0.00% | 0.24 | 0 | 2 | 1.41 | -1.00 | 0.01 | 0.00 | 4/30/2025 | 10/29/2025 3:59:52 PM EST |
| 21.00 | 5.10 | 6.60 | 5.85 | % | 0.28 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:52 PM EST | |||
| 22.00 | 6.10 | 7.60 | 6.85 | 10.60 | 0.00 | 0.00% | 0.31 | 0 | 3 | 1.83 | -1.00 | 0.00 | 0.00 | 4/8/2025 | 10/29/2025 3:59:52 PM EST |
| 23.00 | 7.10 | 8.60 | 7.85 | % | 0.34 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:52 PM EST | |||
| 25.00 | 9.10 | 10.60 | 9.85 | % | 0.39 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:52 PM EST |