Options Chain for NOVOCURE LTD ORD SHS (NVCR) - $17.90 as of 5/22/2026 3:04:33 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 12.80 | 17.10 | 14.95 | 13.66 | 0.00 | 0.00% | 4.98 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/22/2026 3:59:54 PM EST |
| 5.00 | 10.80 | 15.10 | 12.95 | 13.46 | 0.00 | 0.00% | 2.59 | 0 | 3 | 7.28 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/22/2026 3:59:54 PM EST |
| 6.00 | 9.80 | 14.10 | 11.95 | 12.46 | 0.00 | 0.00% | 1.99 | 0 | 1 | 6.22 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/22/2026 3:59:54 PM EST |
| 7.00 | 9.00 | 13.00 | 11.00 | 11.50 | 0.00 | 0.00% | 1.57 | 0 | 1 | 5.28 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/22/2026 3:59:54 PM EST |
| 8.00 | 8.00 | 12.00 | 10.00 | 9.80 | 0.00 | 0.00% | 1.25 | 0 | 2 | 4.65 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/22/2026 3:59:54 PM EST |
| 9.00 | 6.80 | 10.90 | 8.85 | 8.80 | 0.00 | 0.00% | 0.98 | 0 | 3 | 3.81 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 3:59:54 PM EST |
| 10.00 | 6.50 | 9.40 | 7.95 | 8.52 | 0.00 | 0.00% | 0.80 | 0 | 17 | 3.10 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/22/2026 3:59:54 PM EST |
| 11.00 | 5.50 | 8.60 | 7.05 | 6.50 | 0.00 | 0.00% | 0.64 | 0 | 8 | 2.74 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 3:59:54 PM EST |
| 12.00 | 5.40 | 7.00 | 6.20 | 6.00 | 0.00 | 0.00% | 0.52 | 0 | 162 | 2.08 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/22/2026 3:59:54 PM EST |
| 13.00 | 3.30 | 7.30 | 5.30 | 5.05 | 0.00 | 0.00% | 0.41 | 0 | 205 | 2.76 | 1.00 | 0.01 | 0.00 | 5/19/2026 | 5/22/2026 3:59:54 PM EST |
| 14.00 | 2.90 | 5.30 | 4.10 | 3.50 | 0.00 | 0.00% | 0.29 | 0 | 206 | 1.76 | 0.96 | 0.05 | 0.00 | 5/20/2026 | 5/22/2026 3:59:54 PM EST |
| 15.00 | 2.45 | 4.40 | 3.43 | 2.69 | 0.00 | 0.00% | 0.23 | 0 | 509 | 1.56 | 0.89 | 0.08 | -0.01 | 5/20/2026 | 5/22/2026 3:59:54 PM EST |
| 16.00 | 1.95 | 3.40 | 2.68 | 2.35 | 0.00 | 0.00% | 0.17 | 0 | 409 | 0.76 | 0.79 | 0.11 | -0.01 | 5/21/2026 | 5/22/2026 3:59:54 PM EST |
| 17.00 | 0.95 | 1.90 | 1.43 | 1.45 | 0.00 | 0.00% | 0.08 | 0 | 687 | 0.44 | 0.66 | 0.14 | -0.02 | 5/20/2026 | 5/22/2026 3:59:54 PM EST |
| 18.00 | 0.70 | 1.60 | 1.15 | 1.03 | -0.37 | -26.43% | 0.06 | 20 | 543 | 0.61 | 0.52 | 0.15 | -0.02 | 5/22/2026 | 5/22/2026 3:59:54 PM EST |
| 19.00 | 0.25 | 1.25 | 0.75 | 0.70 | 0.00 | 0.00% | 0.04 | 3 | 286 | 0.60 | 0.38 | 0.14 | -0.02 | 5/22/2026 | 5/22/2026 3:59:54 PM EST |
| 20.00 | 0.10 | 1.00 | 0.55 | 0.45 | 0.00 | 0.00% | 0.03 | 0 | 582 | 0.62 | 0.27 | 0.11 | -0.02 | 5/21/2026 | 5/22/2026 3:59:54 PM EST |
| 21.00 | 0.00 | 0.60 | 0.30 | 0.25 | -0.16 | -39.03% | 0.01 | 50 | 2,569 | 0.83 | 0.17 | 0.09 | -0.01 | 5/22/2026 | 5/22/2026 3:59:54 PM EST |
| 25.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.05 | -50.00% | 0.00 | 1 | 2,290 | 0.90 | 0.03 | 0.02 | 0.00 | 5/22/2026 | 5/22/2026 3:59:54 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.07 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/22/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.36 | 0 | 14 | 0.00 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/22/2026 3:59:54 PM EST |
| 5.00 | 0.00 | 2.15 | 1.08 | % | 0.22 | 0 | 0 | 7.07 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:54 PM EST | |||
| 6.00 | 0.00 | 2.15 | 1.08 | % | 0.18 | 0 | 1 | 6.05 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:54 PM EST | |||
| 7.00 | 0.00 | 1.35 | 0.68 | % | 0.10 | 0 | 0 | 4.21 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:54 PM EST | |||
| 8.00 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.09 | 0 | 85 | 3.71 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/22/2026 3:59:54 PM EST |
| 9.00 | 0.00 | 1.15 | 0.58 | 0.40 | 0.00 | 0.00% | 0.06 | 0 | 21 | 3.05 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/22/2026 3:59:54 PM EST |
| 10.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 218 | 1.61 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/22/2026 3:59:54 PM EST |
| 11.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 233 | 1.19 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/22/2026 3:59:54 PM EST |
| 12.00 | 0.00 | 1.35 | 0.68 | 0.37 | 0.00 | 0.00% | 0.06 | 0 | 77 | 2.24 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/22/2026 3:59:54 PM EST |
| 13.00 | 0.00 | 1.05 | 0.53 | 0.35 | 0.00 | 0.00% | 0.04 | 0 | 18 | 1.73 | 0.00 | 0.01 | 0.00 | 5/4/2026 | 5/22/2026 3:59:54 PM EST |
| 14.00 | 0.00 | 1.15 | 0.58 | 0.17 | 0.00 | 0.00% | 0.04 | 0 | 485 | 1.55 | -0.04 | 0.05 | 0.00 | 5/21/2026 | 5/22/2026 3:59:54 PM EST |
| 15.00 | 0.00 | 0.50 | 0.25 | 0.42 | 0.00 | 0.00% | 0.02 | 0 | 313 | 0.78 | -0.11 | 0.08 | -0.01 | 5/21/2026 | 5/22/2026 3:59:54 PM EST |
| 16.00 | 0.00 | 1.05 | 0.53 | 0.83 | 0.00 | 0.00% | 0.03 | 0 | 40 | 1.00 | -0.21 | 0.11 | -0.01 | 5/8/2026 | 5/22/2026 3:59:54 PM EST |
| 17.00 | 0.20 | 1.30 | 0.75 | 1.09 | 0.00 | 0.00% | 0.04 | 0 | 29 | 0.60 | -0.34 | 0.14 | -0.02 | 5/19/2026 | 5/22/2026 3:59:54 PM EST |
| 18.00 | 0.60 | 1.70 | 1.15 | 1.55 | 0.00 | 0.00% | 0.06 | 0 | 23 | 0.57 | -0.48 | 0.15 | -0.02 | 5/15/2026 | 5/22/2026 3:59:54 PM EST |
| 19.00 | 0.85 | 3.50 | 2.18 | 3.31 | 0.00 | 0.00% | 0.11 | 0 | 22 | 1.45 | -0.62 | 0.14 | -0.02 | 5/5/2026 | 5/22/2026 3:59:54 PM EST |
| 20.00 | 1.60 | 3.60 | 2.60 | % | 0.13 | 0 | 0 | 1.16 | -0.73 | 0.11 | -0.02 | 5/22/2026 3:59:54 PM EST | |||
| 21.00 | 2.00 | 4.90 | 3.45 | 8.42 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.47 | -0.83 | 0.09 | -0.01 | 4/23/2026 | 5/22/2026 3:59:54 PM EST |
| 25.00 | 6.00 | 8.20 | 7.10 | 7.20 | 0.00 | 0.00% | 0.28 | 0 | 2 | 1.55 | -0.97 | 0.02 | 0.00 | 5/20/2026 | 5/22/2026 3:59:54 PM EST |
| 30.00 | 9.90 | 14.20 | 12.05 | 12.40 | 0.00 | 0.00% | 0.40 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 5/15/2026 | 5/22/2026 3:59:54 PM EST |