Options Chain for NOVANTA INC COM (NOVT) - $122.63 as of 12/26/2025 11:44:13 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 65.90 | 69.90 | 67.90 | % | 1.23 | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:03 PM EST | |||
| 60.00 | 60.90 | 64.90 | 62.90 | 75.10 | 0.00 | 0.00% | 1.05 | 0 | 1 | 2.41 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 12/26/2025 4:00:03 PM EST |
| 65.00 | 55.90 | 59.90 | 57.90 | % | 0.89 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:03 PM EST | |||
| 70.00 | 51.00 | 55.00 | 53.00 | % | 0.76 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:03 PM EST | |||
| 75.00 | 46.00 | 50.10 | 48.05 | 60.00 | 0.00 | 0.00% | 0.64 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 12/26/2025 4:00:03 PM EST |
| 80.00 | 41.00 | 45.10 | 43.05 | 26.00 | 0.00 | 0.00% | 0.54 | 0 | 1 | 1.63 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 12/26/2025 4:00:03 PM EST |
| 85.00 | 36.10 | 40.20 | 38.15 | % | 0.45 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:03 PM EST | |||
| 90.00 | 31.20 | 35.30 | 33.25 | 29.80 | 0.00 | 0.00% | 0.37 | 0 | 20 | 1.31 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/26/2025 4:00:03 PM EST |
| 95.00 | 26.30 | 30.40 | 28.35 | 24.61 | 0.00 | 0.00% | 0.30 | 0 | 2 | 1.16 | 0.99 | 0.00 | -0.01 | 12/12/2025 | 12/26/2025 4:00:03 PM EST |
| 100.00 | 21.40 | 25.50 | 23.45 | % | 0.23 | 0 | 0 | 1.03 | 0.98 | 0.00 | -0.02 | 12/26/2025 4:00:03 PM EST | |||
| 105.00 | 16.60 | 20.80 | 18.70 | % | 0.18 | 0 | 0 | 0.89 | 0.93 | 0.01 | -0.04 | 12/26/2025 4:00:03 PM EST | |||
| 110.00 | 11.80 | 15.60 | 13.70 | 24.15 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.70 | 0.85 | 0.02 | -0.07 | 7/14/2025 | 12/26/2025 4:00:03 PM EST |
| 115.00 | 7.40 | 11.50 | 9.45 | 9.20 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.60 | 0.73 | 0.03 | -0.11 | 12/10/2025 | 12/26/2025 4:00:03 PM EST |
| 120.00 | 4.90 | 8.00 | 6.45 | 6.00 | 0.00 | 0.00% | 0.05 | 0 | 50 | 0.49 | 0.57 | 0.03 | -0.13 | 12/24/2025 | 12/26/2025 4:00:03 PM EST |
| 125.00 | 1.70 | 5.40 | 3.55 | 3.40 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.43 | 0.40 | 0.04 | -0.12 | 12/18/2025 | 12/26/2025 4:00:03 PM EST |
| 130.00 | 0.15 | 3.90 | 2.03 | 16.98 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.40 | 0.24 | 0.03 | -0.10 | 3/28/2025 | 12/26/2025 4:00:03 PM EST |
| 135.00 | 0.00 | 3.40 | 1.70 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.66 | 0.12 | 0.02 | -0.06 | 12/18/2025 | 12/26/2025 4:00:03 PM EST |
| 140.00 | 0.00 | 3.00 | 1.50 | 1.26 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.74 | 0.06 | 0.01 | -0.04 | 12/18/2025 | 12/26/2025 4:00:03 PM EST |
| 145.00 | 0.00 | 2.75 | 1.38 | 3.80 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.81 | 0.02 | 0.01 | -0.02 | 7/31/2025 | 12/26/2025 4:00:03 PM EST |
| 150.00 | 0.00 | 2.50 | 1.25 | 2.80 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.87 | 0.01 | 0.00 | -0.01 | 10/24/2025 | 12/26/2025 4:00:03 PM EST |
| 155.00 | 0.00 | 2.40 | 1.20 | 2.98 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.94 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 12/26/2025 4:00:03 PM EST |
| 160.00 | 0.00 | 2.30 | 1.15 | 1.95 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.01 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 12/26/2025 4:00:03 PM EST |
| 165.00 | 0.00 | 2.25 | 1.13 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.08 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 12/26/2025 4:00:03 PM EST |
| 170.00 | 0.00 | 0.65 | 0.33 | 1.27 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.85 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 12/26/2025 4:00:03 PM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.20 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 12/26/2025 4:00:03 PM EST |
| 180.00 | 0.00 | 2.15 | 1.08 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.26 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 12/26/2025 4:00:03 PM EST |
| 185.00 | 0.00 | 2.15 | 1.08 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.32 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 12/26/2025 4:00:03 PM EST |
| 190.00 | 0.00 | 2.15 | 1.08 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.38 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 12/26/2025 4:00:03 PM EST |
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:03 PM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.49 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 12/26/2025 4:00:03 PM EST |
| 210.00 | 0.00 | 2.15 | 1.08 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.59 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 12/26/2025 4:00:03 PM EST |
| 220.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 125 | 0.94 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 12/26/2025 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 2.15 | 1.08 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.55 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 12/26/2025 4:00:03 PM EST |
| 60.00 | 0.00 | 2.20 | 1.10 | 1.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.33 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 12/26/2025 4:00:03 PM EST |
| 65.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:03 PM EST | |||
| 70.00 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:03 PM EST | |||
| 75.00 | 0.00 | 2.30 | 1.15 | 0.90 | 0.00 | 0.00% | 0.02 | 0 | 7 | 1.74 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 12/26/2025 4:00:03 PM EST |
| 80.00 | 0.00 | 0.45 | 0.23 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.05 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 12/26/2025 4:00:03 PM EST |
| 85.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:03 PM EST | |||
| 90.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:03 PM EST | |||
| 95.00 | 0.00 | 2.75 | 1.38 | % | 0.01 | 0 | 0 | 1.14 | -0.01 | 0.00 | -0.01 | 12/26/2025 4:00:03 PM EST | |||
| 100.00 | 0.00 | 2.85 | 1.43 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.99 | -0.02 | 0.00 | -0.02 | 12/2/2025 | 12/26/2025 4:00:03 PM EST |
| 105.00 | 0.00 | 3.00 | 1.50 | 4.79 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.85 | -0.07 | 0.01 | -0.04 | 5/19/2025 | 12/26/2025 4:00:03 PM EST |
| 110.00 | 0.00 | 3.00 | 1.50 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.69 | -0.15 | 0.02 | -0.07 | 12/18/2025 | 12/26/2025 4:00:03 PM EST |
| 115.00 | 0.20 | 3.50 | 1.85 | 2.85 | 0.00 | 0.00% | 0.02 | 0 | 25 | 0.36 | -0.27 | 0.03 | -0.11 | 12/18/2025 | 12/26/2025 4:00:03 PM EST |
| 120.00 | 1.25 | 5.50 | 3.38 | 5.10 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.35 | -0.43 | 0.03 | -0.13 | 12/18/2025 | 12/26/2025 4:00:03 PM EST |
| 125.00 | 4.10 | 7.20 | 5.65 | 6.00 | 0.00 | 0.00% | 0.05 | 0 | 20 | 0.31 | -0.60 | 0.04 | -0.12 | 11/3/2025 | 12/26/2025 4:00:03 PM EST |
| 130.00 | 7.40 | 11.00 | 9.20 | 10.69 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.57 | -0.76 | 0.03 | -0.10 | 12/19/2025 | 12/26/2025 4:00:03 PM EST |
| 135.00 | 11.30 | 15.00 | 13.15 | 34.40 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.58 | -0.88 | 0.02 | -0.06 | 9/29/2025 | 12/26/2025 4:00:03 PM EST |
| 140.00 | 15.70 | 19.50 | 17.60 | % | 0.13 | 0 | 0 | 0.63 | -0.94 | 0.01 | -0.04 | 12/26/2025 4:00:03 PM EST | |||
| 145.00 | 20.50 | 24.50 | 22.50 | % | 0.16 | 0 | 0 | 0.72 | -0.98 | 0.01 | -0.02 | 12/26/2025 4:00:03 PM EST | |||
| 150.00 | 25.40 | 29.50 | 27.45 | % | 0.18 | 0 | 0 | 0.81 | -0.99 | 0.00 | -0.01 | 12/26/2025 4:00:03 PM EST | |||
| 155.00 | 30.40 | 34.40 | 32.40 | % | 0.21 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:03 PM EST | |||
| 160.00 | 35.30 | 39.30 | 37.30 | % | 0.23 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:03 PM EST | |||
| 165.00 | 40.30 | 44.30 | 42.30 | % | 0.26 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:03 PM EST | |||
| 170.00 | 45.20 | 49.30 | 47.25 | % | 0.28 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:03 PM EST | |||
| 175.00 | 50.20 | 54.30 | 52.25 | % | 0.30 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:03 PM EST | |||
| 180.00 | 55.20 | 59.30 | 57.25 | % | 0.32 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:03 PM EST | |||
| 185.00 | 60.20 | 64.30 | 62.25 | % | 0.34 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:03 PM EST | |||
| 190.00 | 65.20 | 69.30 | 67.25 | % | 0.35 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:03 PM EST | |||
| 195.00 | 70.20 | 74.30 | 72.25 | % | 0.37 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:03 PM EST | |||
| 200.00 | 75.20 | 79.30 | 77.25 | % | 0.39 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:03 PM EST | |||
| 210.00 | 85.20 | 89.30 | 87.25 | % | 0.42 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:03 PM EST | |||
| 220.00 | 95.20 | 99.30 | 97.25 | % | 0.44 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:03 PM EST |