Options Chain for NOV INC COM (NOV) - $18.87 as of 4/29/2024 1:47:52 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 | 10.40 | % | 0 | 0 | 3.48 | 1.00 | 0.00 | 0.00 | 4/29/2024 2:59:06 PM EST | |||
| 11.00 | 6.30 | 10.30 | 6.70 | 0.00 | 0.00% | 0 | 1 | 2.03 | 1.00 | 0.00 | 0.00 | 2/5/2024 | 4/29/2024 2:59:06 PM EST |
| 12.00 | 5.70 | 9.10 | % | 0 | 0 | 3.45 | 1.00 | 0.00 | 0.00 | 4/29/2024 2:59:06 PM EST | |||
| 13.00 | 4.50 | 7.80 | 5.40 | 0.00 | 0.00% | 0 | 3 | 2.79 | 1.00 | 0.00 | 0.00 | 4/23/2024 | 4/29/2024 2:59:06 PM EST |
| 14.00 | 3.50 | 7.40 | % | 0 | 1 | 1.30 | 1.00 | 0.00 | 0.00 | 4/29/2024 2:59:06 PM EST | |||
| 15.00 | 2.35 | 6.20 | 4.26 | 0.00 | 0.00% | 0 | 1 | 1.09 | 1.00 | 0.00 | 0.00 | 3/22/2024 | 4/29/2024 2:59:06 PM EST |
| 16.00 | 1.60 | 5.00 | 3.20 | 0.00 | 0.00% | 0 | 19 | 1.07 | 0.99 | 0.02 | 0.00 | 4/26/2024 | 4/29/2024 2:59:06 PM EST |
| 17.00 | 0.95 | 4.10 | 2.18 | 0.00 | 0.00% | 0 | 32 | 0.53 | 0.93 | 0.08 | -0.01 | 4/16/2024 | 4/29/2024 2:59:06 PM EST |
| 18.00 | 1.45 | 1.55 | 1.16 | 0.00 | 0.00% | 0 | 731 | 0.34 | 0.82 | 0.17 | -0.01 | 4/26/2024 | 4/29/2024 2:59:06 PM EST |
| 19.00 | 0.70 | 0.85 | 0.82 | +0.16 | +24.25% | 35 | 4,703 | 0.33 | 0.61 | 0.27 | -0.02 | 4/29/2024 | 4/29/2024 2:59:06 PM EST |
| 20.00 | 0.25 | 0.35 | 0.27 | -0.06 | -18.19% | 96 | 3,712 | 0.33 | 0.34 | 0.26 | -0.02 | 4/29/2024 | 4/29/2024 2:59:06 PM EST |
| 21.00 | 0.05 | 0.15 | 0.07 | -0.05 | -41.67% | 10 | 4,450 | 0.33 | 0.15 | 0.15 | -0.01 | 4/29/2024 | 4/29/2024 2:59:06 PM EST |
| 22.00 | 0.00 | 0.25 | 0.08 | 0.00 | 0.00% | 0 | 2,045 | 0.61 | 0.05 | 0.07 | 0.00 | 4/26/2024 | 4/29/2024 2:59:06 PM EST |
| 23.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 639 | 1.13 | 0.01 | 0.02 | 0.00 | 4/15/2024 | 4/29/2024 2:59:06 PM EST |
| 24.00 | 0.00 | 0.75 | 0.14 | 0.00 | 0.00% | 0 | 167 | 1.26 | 0.00 | 0.00 | 0.00 | 4/5/2024 | 4/29/2024 2:59:06 PM EST |
| 25.00 | 0.00 | 0.75 | 0.04 | 0.00 | 0.00% | 0 | 21 | 1.38 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/29/2024 2:59:06 PM EST |
| 26.00 | 0.00 | 0.50 | % | 0 | 21 | 1.30 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:59:06 PM EST | |||
| 27.00 | 0.00 | 0.75 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:59:06 PM EST | |||
| 28.00 | 0.00 | 0.75 | % | 0 | 25 | 1.71 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:59:06 PM EST | |||
| 29.00 | 0.00 | 0.75 | % | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:59:06 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:59:06 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:59:06 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 | 2.98 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:59:06 PM EST | |||
| 11.00 | 0.00 | 0.75 | % | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:59:06 PM EST | |||
| 12.00 | 0.00 | 0.50 | % | 0 | 30 | 2.02 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:59:06 PM EST | |||
| 13.00 | 0.00 | 0.75 | % | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:59:06 PM EST | |||
| 14.00 | 0.00 | 0.30 | 0.18 | 0.00 | 0.00% | 0 | 68 | 1.28 | 0.00 | 0.00 | 0.00 | 2/22/2024 | 4/29/2024 2:59:06 PM EST |
| 15.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 68 | 1.52 | 0.00 | 0.00 | 0.00 | 3/5/2024 | 4/29/2024 2:59:06 PM EST |
| 16.00 | 0.00 | 0.75 | 0.65 | 0.00 | 0.00% | 0 | 215 | 1.27 | -0.01 | 0.02 | 0.00 | 3/4/2024 | 4/29/2024 2:59:06 PM EST |
| 17.00 | 0.05 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 575 | 0.43 | -0.07 | 0.08 | -0.01 | 4/26/2024 | 4/29/2024 2:59:06 PM EST |
| 18.00 | 0.10 | 0.20 | 0.15 | -0.05 | -25.00% | 5 | 112 | 0.36 | -0.18 | 0.17 | -0.01 | 4/29/2024 | 4/29/2024 2:59:06 PM EST |
| 19.00 | 0.40 | 0.45 | 0.40 | -0.10 | -20.00% | 8 | 40 | 0.34 | -0.39 | 0.27 | -0.02 | 4/29/2024 | 4/29/2024 2:59:06 PM EST |
| 20.00 | 0.90 | 1.00 | 1.25 | 0.00 | 0.00% | 0 | 84 | 0.35 | -0.66 | 0.26 | -0.02 | 4/15/2024 | 4/29/2024 2:59:06 PM EST |
| 21.00 | 1.70 | 1.80 | 1.76 | -0.54 | -23.48% | 1 | 102 | 0.38 | -0.85 | 0.15 | -0.01 | 4/29/2024 | 4/29/2024 2:59:06 PM EST |
| 22.00 | 0.90 | 2.90 | 2.60 | 0.00 | 0.00% | 0 | 14 | 0.56 | -0.95 | 0.07 | 0.00 | 4/12/2024 | 4/29/2024 2:59:06 PM EST |
| 23.00 | 1.65 | 4.40 | 3.60 | 0.00 | 0.00% | 0 | 2 | 0.68 | -0.99 | 0.02 | 0.00 | 2/2/2024 | 4/29/2024 2:59:06 PM EST |
| 24.00 | 2.65 | 6.80 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:59:06 PM EST | |||
| 25.00 | 3.70 | 7.60 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:59:06 PM EST | |||
| 26.00 | 6.00 | 7.50 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:59:06 PM EST | |||
| 27.00 | 6.00 | 7.90 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:59:06 PM EST | |||
| 28.00 | 6.70 | 9.20 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:59:06 PM EST | |||
| 29.00 | 7.70 | 11.80 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:59:06 PM EST | |||
| 30.00 | 8.80 | 12.40 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:59:06 PM EST | |||
| 35.00 | 15.40 | 16.70 | % | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:59:06 PM EST |