Options Chain for NOV INC COM (NOV) - $18.90 as of 5/6/2024 10:18:59 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 7.50 | 11.00 | 7.50 | 0.00 | 0.00% | 0 | 18 | 2.19 | 1.00 | 0.00 | 0.00 | 2/5/2024 | 5/6/2024 4:00:06 PM EST |
| 12.00 | 5.00 | 8.90 | 5.90 | 0.00 | 0.00% | 0 | 2 | 1.74 | 1.00 | 0.00 | 0.00 | 2/12/2024 | 5/6/2024 4:00:06 PM EST |
| 13.00 | 5.50 | 7.80 | 4.40 | 0.00 | 0.00% | 0 | 11 | 1.50 | 0.99 | 0.01 | 0.00 | 3/4/2024 | 5/6/2024 4:00:06 PM EST |
| 14.00 | 3.70 | 7.20 | 3.80 | 0.00 | 0.00% | 0 | 26 | 1.28 | 0.98 | 0.02 | 0.00 | 2/7/2024 | 5/6/2024 4:00:06 PM EST |
| 15.00 | 2.00 | 4.20 | 4.30 | 0.00 | 0.00% | 0 | 76 | 0.44 | 0.93 | 0.04 | 0.00 | 4/29/2024 | 5/6/2024 4:00:06 PM EST |
| 16.00 | 3.10 | 3.30 | 3.40 | 0.00 | 0.00% | 0 | 52 | 0.32 | 0.87 | 0.07 | -0.01 | 4/29/2024 | 5/6/2024 4:00:06 PM EST |
| 17.00 | 1.55 | 4.40 | 2.91 | 0.00 | 0.00% | 0 | 13 | 0.34 | 0.79 | 0.10 | -0.01 | 4/15/2024 | 5/6/2024 4:00:06 PM EST |
| 18.00 | 1.55 | 2.70 | 1.45 | 0.00 | 0.00% | 0 | 174 | 0.29 | 0.69 | 0.13 | -0.01 | 5/3/2024 | 5/6/2024 4:00:06 PM EST |
| 19.00 | 1.00 | 1.10 | 1.10 | +0.20 | +22.23% | 9 | 189 | 0.30 | 0.54 | 0.16 | -0.01 | 5/6/2024 | 5/6/2024 4:00:06 PM EST |
| 20.00 | 0.60 | 0.70 | 0.69 | -0.01 | -1.43% | 6 | 617 | 0.30 | 0.38 | 0.16 | -0.01 | 5/6/2024 | 5/6/2024 4:00:06 PM EST |
| 21.00 | 0.30 | 0.45 | 0.35 | +0.02 | +6.07% | 5 | 10,519 | 0.30 | 0.25 | 0.13 | -0.01 | 5/6/2024 | 5/6/2024 4:00:06 PM EST |
| 22.00 | 0.15 | 0.25 | 0.40 | 0.00 | 0.00% | 0 | 9,023 | 0.30 | 0.16 | 0.10 | 0.00 | 4/29/2024 | 5/6/2024 4:00:06 PM EST |
| 23.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 234 | 0.33 | 0.09 | 0.06 | 0.00 | 5/1/2024 | 5/6/2024 4:00:06 PM EST |
| 24.00 | 0.00 | 0.10 | 0.35 | 0.00 | 0.00% | 0 | 224 | 0.35 | 0.05 | 0.04 | 0.00 | 4/12/2024 | 5/6/2024 4:00:06 PM EST |
| 25.00 | 0.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 33 | 0.61 | 0.02 | 0.02 | 0.00 | 2/5/2024 | 5/6/2024 4:00:06 PM EST |
| 26.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 36 | 0.76 | 0.01 | 0.01 | 0.00 | 4/3/2024 | 5/6/2024 4:00:06 PM EST |
| 27.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 20 | 0.82 | 0.00 | 0.00 | 0.00 | 2/2/2024 | 5/6/2024 4:00:06 PM EST |
| 28.00 | 0.00 | 0.75 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 5/6/2024 4:00:06 PM EST | |||
| 30.00 | 0.00 | 0.25 | % | 0 | 1 | 0.70 | 0.00 | 0.00 | 0.00 | 5/6/2024 4:00:06 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 3 | 1.14 | 0.00 | 0.00 | 0.00 | 1/25/2024 | 5/6/2024 4:00:06 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 | 1.46 | 0.00 | 0.00 | 0.00 | 5/6/2024 4:00:06 PM EST | |||
| 12.00 | 0.00 | 0.75 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 5/6/2024 4:00:06 PM EST | |||
| 13.00 | 0.00 | 0.75 | % | 0 | 0 | 0.99 | -0.01 | 0.01 | 0.00 | 5/6/2024 4:00:06 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 1 | 0.86 | -0.02 | 0.02 | 0.00 | 4/17/2024 | 5/6/2024 4:00:06 PM EST |
| 15.00 | 0.05 | 0.15 | 0.24 | 0.00 | 0.00% | 0 | 13 | 0.37 | -0.07 | 0.04 | 0.00 | 4/17/2024 | 5/6/2024 4:00:06 PM EST |
| 16.00 | 0.10 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 91 | 0.33 | -0.13 | 0.07 | -0.01 | 5/2/2024 | 5/6/2024 4:00:06 PM EST |
| 17.00 | 0.25 | 0.35 | 0.40 | 0.00 | 0.00% | 0 | 199 | 0.32 | -0.21 | 0.10 | -0.01 | 4/26/2024 | 5/6/2024 4:00:06 PM EST |
| 18.00 | 0.55 | 0.65 | 0.75 | 0.00 | 0.00% | 0 | 226 | 0.32 | -0.31 | 0.13 | -0.01 | 5/2/2024 | 5/6/2024 4:00:06 PM EST |
| 19.00 | 0.95 | 1.05 | 1.00 | -0.24 | -19.36% | 3 | 224 | 0.30 | -0.46 | 0.16 | -0.01 | 5/6/2024 | 5/6/2024 4:00:06 PM EST |
| 20.00 | 1.55 | 1.65 | 1.55 | 0.00 | 0.00% | 0 | 143 | 0.31 | -0.62 | 0.16 | -0.01 | 4/29/2024 | 5/6/2024 4:00:06 PM EST |
| 21.00 | 0.25 | 2.40 | 2.46 | 0.00 | 0.00% | 0 | 169 | 0.32 | -0.75 | 0.13 | -0.01 | 4/30/2024 | 5/6/2024 4:00:06 PM EST |
| 22.00 | 3.10 | 3.30 | 2.45 | 0.00 | 0.00% | 0 | 39 | 0.36 | -0.84 | 0.10 | 0.00 | 4/9/2024 | 5/6/2024 4:00:06 PM EST |
| 23.00 | 2.95 | 6.30 | 3.90 | 0.00 | 0.00% | 0 | 9 | 0.94 | -0.91 | 0.06 | 0.00 | 2/2/2024 | 5/6/2024 4:00:06 PM EST |
| 24.00 | 3.80 | 7.10 | 4.90 | 0.00 | 0.00% | 0 | 1 | 0.69 | -0.95 | 0.04 | 0.00 | 3/19/2024 | 5/6/2024 4:00:06 PM EST |
| 25.00 | 3.90 | 8.00 | 4.50 | 0.00 | 0.00% | 0 | 0 | 0.67 | -0.98 | 0.02 | 0.00 | 1/29/2024 | 5/6/2024 4:00:06 PM EST |
| 26.00 | 4.90 | 9.00 | 5.20 | 0.00 | 0.00% | 0 | 0 | 1.21 | -0.99 | 0.01 | 0.00 | 1/25/2024 | 5/6/2024 4:00:06 PM EST |
| 27.00 | 5.90 | 9.00 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 5/6/2024 4:00:06 PM EST | |||
| 28.00 | 7.10 | 10.90 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 5/6/2024 4:00:06 PM EST | |||
| 30.00 | 9.00 | 11.60 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 5/6/2024 4:00:06 PM EST | |||
| 35.00 | 14.90 | 16.60 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 5/6/2024 4:00:06 PM EST |