Options Chain for NOV INC COM (NOV) - $13.71 as of 7/25/2025 1:02:32 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 | 8.10 | 10.30 | 9.20 | 8.00 | 0.00 | 0.00% | 1.84 | 0 | 0 | 5.94 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 7/25/2025 11:59:04 AM EST |
| 6.00 | 7.10 | 9.30 | 8.20 | % | 1.37 | 0 | 0 | 5.02 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:04 AM EST | |||
| 7.00 | 6.10 | 7.60 | 6.85 | % | 0.98 | 0 | 0 | 3.19 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:04 AM EST | |||
| 8.00 | 5.10 | 6.60 | 5.85 | 5.09 | 0.00 | 0.00% | 0.73 | 0 | 12 | 2.70 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 7/25/2025 11:59:04 AM EST |
| 9.00 | 4.80 | 5.10 | 4.95 | 4.50 | 0.00 | 0.00% | 0.55 | 0 | 9 | 1.51 | 1.00 | 0.00 | 0.00 | 7/14/2025 | 7/25/2025 11:59:04 AM EST |
| 10.00 | 3.60 | 4.10 | 3.85 | 3.31 | 0.00 | 0.00% | 0.39 | 0 | 1 | 1.22 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 7/25/2025 11:59:04 AM EST |
| 11.00 | 2.85 | 3.10 | 2.98 | 2.80 | 0.00 | 0.00% | 0.27 | 0 | 4 | 0.95 | 0.98 | 0.03 | 0.00 | 7/23/2025 | 7/25/2025 11:59:04 AM EST |
| 12.00 | 2.00 | 2.10 | 2.05 | 1.99 | +0.07 | +3.65% | 0.17 | 5 | 1,477 | 0.50 | 0.90 | 0.11 | -0.01 | 7/25/2025 | 7/25/2025 11:59:04 AM EST |
| 13.00 | 1.15 | 1.25 | 1.20 | 1.06 | -0.04 | -3.64% | 0.09 | 5 | 1,733 | 0.47 | 0.74 | 0.21 | -0.01 | 7/25/2025 | 7/25/2025 11:59:04 AM EST |
| 14.00 | 0.50 | 0.60 | 0.55 | 0.55 | +0.05 | +10.00% | 0.04 | 12 | 2,579 | 0.44 | 0.49 | 0.28 | -0.01 | 7/25/2025 | 7/25/2025 11:59:04 AM EST |
| 15.00 | 0.15 | 0.25 | 0.20 | 0.20 | +0.04 | +25.00% | 0.01 | 9 | 369 | 0.41 | 0.23 | 0.22 | -0.01 | 7/25/2025 | 7/25/2025 11:59:04 AM EST |
| 16.00 | 0.00 | 0.10 | 0.05 | 0.03 | -0.02 | -40.00% | 0.00 | 13 | 4,294 | 0.49 | 0.08 | 0.11 | -0.01 | 7/25/2025 | 7/25/2025 11:59:04 AM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 679 | 0.54 | 0.02 | 0.04 | 0.00 | 7/21/2025 | 7/25/2025 11:59:04 AM EST |
| 18.00 | 0.00 | 0.45 | 0.23 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 977 | 1.19 | 0.00 | 0.01 | 0.00 | 7/15/2025 | 7/25/2025 11:59:04 AM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | 0.22 | 0.00 | 0.00% | 0.02 | 0 | 47 | 1.62 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 7/25/2025 11:59:04 AM EST |
| 20.00 | 0.00 | 0.50 | 0.25 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.52 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 7/25/2025 11:59:04 AM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.89 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 7/25/2025 11:59:04 AM EST |
| 22.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.16 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 7/25/2025 11:59:04 AM EST |
| 23.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:04 AM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 4 | 2.31 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 7/25/2025 11:59:04 AM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:04 AM 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 | 4.47 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:04 AM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 3.78 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:04 AM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 3.21 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:04 AM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.05 | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 7/25/2025 11:59:04 AM EST |
| 9.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.04 | 0 | 3 | 2.30 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/25/2025 11:59:04 AM EST |
| 10.00 | 0.00 | 0.40 | 0.20 | 0.24 | 0.00 | 0.00% | 0.02 | 0 | 74 | 1.48 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/25/2025 11:59:04 AM EST |
| 11.00 | 0.00 | 0.20 | 0.10 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 244 | 0.91 | -0.02 | 0.03 | 0.00 | 7/21/2025 | 7/25/2025 11:59:04 AM EST |
| 12.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.01 | -9.10% | 0.01 | 4 | 3,310 | 0.52 | -0.10 | 0.11 | -0.01 | 7/25/2025 | 7/25/2025 11:59:04 AM EST |
| 13.00 | 0.20 | 0.25 | 0.23 | 0.30 | -0.02 | -6.25% | 0.02 | 1 | 806 | 0.46 | -0.26 | 0.21 | -0.01 | 7/25/2025 | 7/25/2025 11:59:04 AM EST |
| 14.00 | 0.60 | 0.65 | 0.63 | 0.65 | -0.10 | -13.34% | 0.04 | 42 | 453 | 0.44 | -0.51 | 0.28 | -0.01 | 7/25/2025 | 7/25/2025 11:59:04 AM EST |
| 15.00 | 1.20 | 1.30 | 1.25 | 1.45 | -0.60 | -29.27% | 0.08 | 1 | 649 | 0.41 | -0.77 | 0.22 | -0.01 | 7/25/2025 | 7/25/2025 11:59:04 AM EST |
| 16.00 | 2.10 | 2.20 | 2.15 | 3.00 | 0.00 | 0.00% | 0.13 | 0 | 411 | 0.53 | -0.92 | 0.11 | -0.01 | 7/21/2025 | 7/25/2025 11:59:04 AM EST |
| 17.00 | 3.00 | 3.20 | 3.10 | 5.18 | 0.00 | 0.00% | 0.18 | 0 | 204 | 0.60 | -0.98 | 0.04 | 0.00 | 5/23/2025 | 7/25/2025 11:59:04 AM EST |
| 18.00 | 3.90 | 4.60 | 4.25 | 4.10 | 0.00 | 0.00% | 0.24 | 0 | 2 | 0.89 | -1.00 | 0.01 | 0.00 | 3/12/2025 | 7/25/2025 11:59:04 AM EST |
| 19.00 | 4.90 | 5.60 | 5.25 | 4.30 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 1/24/2025 | 7/25/2025 11:59:04 AM EST |
| 20.00 | 5.80 | 6.60 | 6.20 | % | 0.31 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:04 AM EST | |||
| 21.00 | 6.70 | 7.70 | 7.20 | 9.50 | 0.00 | 0.00% | 0.34 | 0 | 5 | 1.03 | -1.00 | 0.00 | 0.00 | 4/8/2025 | 7/25/2025 11:59:04 AM EST |
| 22.00 | 7.70 | 8.70 | 8.20 | % | 0.37 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:04 AM EST | |||
| 23.00 | 8.80 | 9.70 | 9.25 | % | 0.40 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:04 AM EST | |||
| 25.00 | 10.70 | 11.70 | 11.20 | % | 0.45 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:04 AM EST | |||
| 30.00 | 15.70 | 16.70 | 16.20 | % | 0.54 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:04 AM EST |