Options Chain for NOVOCURE LTD ORD SHS (NVCR) - $13.44 as of 12/23/2025 1:45:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 9.80 | 12.50 | 11.15 | 9.50 | 0.00 | 0.00% | 4.46 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/23/2025 1:59:07 PM EST |
| 4.00 | 8.50 | 10.40 | 9.45 | % | 2.36 | 0 | 0 | 5.95 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:07 PM EST | |||
| 5.00 | 7.50 | 9.40 | 8.45 | % | 1.69 | 0 | 0 | 4.90 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:07 PM EST | |||
| 6.00 | 6.50 | 8.40 | 7.45 | 6.99 | 0.00 | 0.00% | 1.24 | 0 | 2 | 4.10 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 12/23/2025 1:59:07 PM EST |
| 7.50 | 5.20 | 6.70 | 5.95 | 4.35 | 0.00 | 0.00% | 0.79 | 0 | 13 | 2.89 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/23/2025 1:59:07 PM EST |
| 9.00 | 3.60 | 5.20 | 4.40 | 5.41 | 0.00 | 0.00% | 0.49 | 0 | 2 | 2.20 | 0.97 | 0.02 | -0.01 | 10/2/2025 | 12/23/2025 1:59:07 PM EST |
| 10.00 | 3.00 | 4.20 | 3.60 | 3.99 | 0.00 | 0.00% | 0.36 | 0 | 75 | 1.81 | 0.92 | 0.05 | -0.02 | 12/22/2025 | 12/23/2025 1:59:07 PM EST |
| 11.00 | 2.35 | 3.00 | 2.68 | 2.60 | -0.40 | -13.34% | 0.24 | 5 | 131 | 1.24 | 0.84 | 0.08 | -0.02 | 12/23/2025 | 12/23/2025 1:59:07 PM EST |
| 12.50 | 1.30 | 2.05 | 1.68 | 1.66 | +0.36 | +27.70% | 0.13 | 3 | 631 | 0.89 | 0.67 | 0.13 | -0.03 | 12/23/2025 | 12/23/2025 1:59:07 PM EST |
| 14.00 | 0.65 | 1.25 | 0.95 | 0.95 | -0.15 | -13.64% | 0.07 | 22 | 627 | 0.88 | 0.47 | 0.14 | -0.03 | 12/23/2025 | 12/23/2025 1:59:07 PM EST |
| 15.00 | 0.35 | 0.90 | 0.63 | 0.60 | -0.11 | -15.50% | 0.04 | 3 | 1,220 | 0.87 | 0.34 | 0.13 | -0.02 | 12/23/2025 | 12/23/2025 1:59:07 PM EST |
| 16.00 | 0.15 | 0.50 | 0.33 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 390 | 0.79 | 0.23 | 0.11 | -0.02 | 12/22/2025 | 12/23/2025 1:59:07 PM EST |
| 17.50 | 0.15 | 0.25 | 0.20 | 0.19 | +0.04 | +26.67% | 0.01 | 12 | 359 | 0.87 | 0.12 | 0.07 | -0.01 | 12/23/2025 | 12/23/2025 1:59:07 PM EST |
| 19.00 | 0.00 | 0.95 | 0.48 | 0.11 | 0.00 | 0.00% | 0.03 | 0 | 248 | 1.81 | 0.06 | 0.04 | -0.01 | 12/22/2025 | 12/23/2025 1:59:07 PM EST |
| 20.00 | 0.00 | 0.15 | 0.08 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 1,031 | 1.08 | 0.03 | 0.03 | 0.00 | 12/10/2025 | 12/23/2025 1:59:07 PM EST |
| 21.00 | 0.00 | 0.95 | 0.48 | 0.44 | 0.00 | 0.00% | 0.02 | 0 | 38 | 2.06 | 0.02 | 0.02 | 0.00 | 10/20/2025 | 12/23/2025 1:59:07 PM EST |
| 22.50 | 0.00 | 0.15 | 0.08 | 0.04 | -0.31 | -88.58% | 0.00 | 4 | 337 | 1.30 | 0.01 | 0.01 | 0.00 | 12/23/2025 | 12/23/2025 1:59:07 PM EST |
| 24.00 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 55 | 2.37 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 12/23/2025 1:59:07 PM EST |
| 25.00 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 213 | 2.46 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 12/23/2025 1:59:07 PM EST |
| 26.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 179 | 1.82 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 12/23/2025 1:59:07 PM EST |
| 28.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 482 | 2.51 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 12/23/2025 1:59:07 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,452 | 1.50 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:59:07 PM EST |
| 32.00 | 0.00 | 0.75 | 0.38 | 0.78 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.77 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 12/23/2025 1:59:07 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1,370 | 2.95 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 12/23/2025 1:59:07 PM EST |
| 37.00 | 0.00 | 0.95 | 0.48 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 4 | 3.26 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 12/23/2025 1:59:07 PM EST |
| 40.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 72 | 2.27 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 12/23/2025 1:59:07 PM EST |
| 42.00 | 0.00 | 0.95 | 0.48 | 7.43 | 0.00 | 0.00% | 0.01 | 0 | 43 | 3.50 | 0.00 | 0.00 | 0.00 | 1/27/2025 | 12/23/2025 1:59:07 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 100 | 3.41 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 12/23/2025 1:59:07 PM EST |
| 47.00 | 0.00 | 2.15 | 1.08 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 64 | 4.78 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 12/23/2025 1:59:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.95 | 0.48 | % | 0.19 | 0 | 0 | 7.78 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:07 PM EST | |||
| 4.00 | 0.00 | 0.95 | 0.48 | % | 0.12 | 0 | 0 | 5.49 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:07 PM EST | |||
| 5.00 | 0.00 | 0.95 | 0.48 | 0.38 | 0.00 | 0.00% | 0.10 | 0 | 11 | 4.56 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 12/23/2025 1:59:07 PM EST |
| 6.00 | 0.00 | 0.95 | 0.48 | % | 0.08 | 0 | 0 | 3.85 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:07 PM EST | |||
| 7.50 | 0.00 | 0.95 | 0.48 | 0.50 | 0.00 | 0.00% | 0.06 | 0 | 8 | 3.00 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 12/23/2025 1:59:07 PM EST |
| 9.00 | 0.00 | 1.60 | 0.80 | 0.26 | 0.00 | 0.00% | 0.09 | 0 | 25 | 3.06 | -0.03 | 0.02 | -0.01 | 12/4/2025 | 12/23/2025 1:59:07 PM EST |
| 10.00 | 0.00 | 0.40 | 0.20 | 0.39 | 0.00 | 0.00% | 0.02 | 0 | 527 | 1.31 | -0.08 | 0.05 | -0.02 | 12/8/2025 | 12/23/2025 1:59:07 PM EST |
| 11.00 | 0.05 | 0.40 | 0.23 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 545 | 0.77 | -0.16 | 0.08 | -0.02 | 12/19/2025 | 12/23/2025 1:59:07 PM EST |
| 12.50 | 0.50 | 1.00 | 0.75 | 0.95 | 0.00 | 0.00% | 0.06 | 0 | 667 | 0.87 | -0.33 | 0.13 | -0.03 | 12/18/2025 | 12/23/2025 1:59:07 PM EST |
| 14.00 | 1.20 | 1.90 | 1.55 | 1.95 | 0.00 | 0.00% | 0.11 | 0 | 275 | 0.88 | -0.53 | 0.14 | -0.03 | 12/19/2025 | 12/23/2025 1:59:07 PM EST |
| 15.00 | 1.85 | 2.55 | 2.20 | 1.95 | 0.00 | 0.00% | 0.15 | 0 | 877 | 0.82 | -0.66 | 0.13 | -0.02 | 12/22/2025 | 12/23/2025 1:59:07 PM EST |
| 16.00 | 2.40 | 3.60 | 3.00 | 4.92 | 0.00 | 0.00% | 0.19 | 0 | 574 | 1.39 | -0.77 | 0.11 | -0.02 | 12/3/2025 | 12/23/2025 1:59:07 PM EST |
| 17.50 | 3.70 | 4.90 | 4.30 | 6.00 | 0.00 | 0.00% | 0.25 | 0 | 28 | 1.49 | -0.88 | 0.07 | -0.01 | 12/1/2025 | 12/23/2025 1:59:07 PM EST |
| 19.00 | 5.00 | 6.50 | 5.75 | % | 0.30 | 0 | 0 | 1.80 | -0.94 | 0.04 | -0.01 | 12/23/2025 1:59:07 PM EST | |||
| 20.00 | 5.90 | 7.40 | 6.65 | 5.10 | 0.00 | 0.00% | 0.33 | 0 | 4 | 1.85 | -0.97 | 0.03 | 0.00 | 7/21/2025 | 12/23/2025 1:59:07 PM EST |
| 21.00 | 6.90 | 8.40 | 7.65 | % | 0.36 | 0 | 0 | 1.97 | -0.98 | 0.02 | 0.00 | 12/23/2025 1:59:07 PM EST | |||
| 22.50 | 8.40 | 9.80 | 9.10 | 6.54 | 0.00 | 0.00% | 0.40 | 0 | 0 | 2.05 | -0.99 | 0.01 | 0.00 | 6/26/2025 | 12/23/2025 1:59:07 PM EST |
| 24.00 | 9.80 | 11.30 | 10.55 | % | 0.44 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:07 PM EST | |||
| 25.00 | 10.20 | 13.00 | 11.60 | 10.00 | 0.00 | 0.00% | 0.46 | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 4/4/2025 | 12/23/2025 1:59:07 PM EST |
| 26.00 | 11.20 | 14.00 | 12.60 | % | 0.48 | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:07 PM EST | |||
| 28.00 | 13.50 | 15.80 | 14.65 | 12.60 | 0.00 | 0.00% | 0.52 | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 12/23/2025 1:59:07 PM EST |
| 30.00 | 15.40 | 17.80 | 16.60 | 12.50 | 0.00 | 0.00% | 0.55 | 0 | 0 | 3.20 | -1.00 | 0.00 | 0.00 | 2/28/2025 | 12/23/2025 1:59:07 PM EST |
| 32.00 | 17.40 | 20.00 | 18.70 | 8.70 | 0.00 | 0.00% | 0.58 | 0 | 0 | 3.35 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 12/23/2025 1:59:07 PM EST |
| 35.00 | 19.70 | 23.50 | 21.60 | % | 0.62 | 0 | 0 | 3.99 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:07 PM EST | |||
| 37.00 | 21.70 | 25.50 | 23.60 | % | 0.64 | 0 | 0 | 4.12 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:07 PM EST | |||
| 40.00 | 24.70 | 28.50 | 26.60 | 21.79 | 0.00 | 0.00% | 0.67 | 0 | 0 | 4.29 | -1.00 | 0.00 | 0.00 | 2/28/2025 | 12/23/2025 1:59:07 PM EST |
| 42.00 | 26.70 | 30.50 | 28.60 | 14.10 | 0.00 | 0.00% | 0.68 | 0 | 0 | 4.40 | -1.00 | 0.00 | 0.00 | 12/13/2024 | 12/23/2025 1:59:07 PM EST |
| 45.00 | 29.70 | 33.80 | 31.75 | 21.00 | 0.00 | 0.00% | 0.71 | 0 | 0 | 4.88 | -1.00 | 0.00 | 0.00 | 1/16/2025 | 12/23/2025 1:59:07 PM EST |
| 47.00 | 31.70 | 35.80 | 33.75 | % | 0.72 | 0 | 0 | 5.06 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:07 PM EST |