Options Chain for NOVA LTD COM (NVMI) - $263.34 as of 8/29/2025 8:58:19 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 92.50 | 95.80 | 94.15 | 95.50 | 0.00 | 0.00% | 0.55 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 8/29/2025 3:59:59 PM EST |
| 175.00 | 87.60 | 90.80 | 89.20 | 74.70 | 0.00 | 0.00% | 0.51 | 0 | 1 | 1.17 | 1.00 | 0.00 | -0.01 | 8/22/2025 | 8/29/2025 3:59:59 PM EST |
| 180.00 | 82.60 | 85.90 | 84.25 | % | 0.47 | 0 | 0 | 1.09 | 1.00 | 0.00 | -0.02 | 8/29/2025 3:59:59 PM EST | |||
| 185.00 | 77.50 | 80.90 | 79.20 | % | 0.43 | 0 | 0 | 1.05 | 1.00 | 0.00 | -0.03 | 8/29/2025 3:59:59 PM EST | |||
| 190.00 | 72.70 | 75.90 | 74.30 | % | 0.39 | 0 | 0 | 0.99 | 0.99 | 0.00 | -0.03 | 8/29/2025 3:59:59 PM EST | |||
| 195.00 | 67.70 | 71.00 | 69.35 | % | 0.36 | 0 | 0 | 0.93 | 0.99 | 0.00 | -0.04 | 8/29/2025 3:59:59 PM EST | |||
| 200.00 | 62.70 | 66.10 | 64.40 | % | 0.32 | 0 | 0 | 0.88 | 0.99 | 0.00 | -0.05 | 8/29/2025 3:59:59 PM EST | |||
| 210.00 | 53.00 | 56.30 | 54.65 | % | 0.26 | 0 | 0 | 0.80 | 0.96 | 0.00 | -0.10 | 8/29/2025 3:59:59 PM EST | |||
| 220.00 | 43.20 | 46.60 | 44.90 | % | 0.20 | 0 | 0 | 0.68 | 0.93 | 0.00 | -0.13 | 8/29/2025 3:59:59 PM EST | |||
| 230.00 | 34.20 | 37.60 | 35.90 | 27.00 | 0.00 | 0.00% | 0.16 | 0 | 12 | 0.63 | 0.87 | 0.01 | -0.20 | 8/22/2025 | 8/29/2025 3:59:59 PM EST |
| 240.00 | 25.60 | 28.80 | 27.20 | 27.70 | 0.00 | 0.00% | 0.11 | 0 | 11 | 0.46 | 0.80 | 0.01 | -0.24 | 8/27/2025 | 8/29/2025 3:59:59 PM EST |
| 250.00 | 18.40 | 20.50 | 19.45 | 20.69 | 0.00 | 0.00% | 0.08 | 0 | 11 | 0.44 | 0.70 | 0.01 | -0.28 | 8/27/2025 | 8/29/2025 3:59:59 PM EST |
| 260.00 | 11.90 | 14.30 | 13.10 | 12.40 | 0.00 | 0.00% | 0.05 | 0 | 34 | 0.43 | 0.58 | 0.01 | -0.30 | 8/26/2025 | 8/29/2025 3:59:59 PM EST |
| 270.00 | 7.20 | 9.50 | 8.35 | 12.40 | 0.00 | 0.00% | 0.03 | 0 | 47 | 0.43 | 0.44 | 0.01 | -0.28 | 8/28/2025 | 8/29/2025 3:59:59 PM EST |
| 280.00 | 4.00 | 5.70 | 4.85 | 7.40 | 0.00 | 0.00% | 0.02 | 0 | 17 | 0.42 | 0.30 | 0.01 | -0.24 | 8/28/2025 | 8/29/2025 3:59:59 PM EST |
| 290.00 | 2.15 | 3.40 | 2.78 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.42 | 0.19 | 0.01 | -0.18 | 8/22/2025 | 8/29/2025 3:59:59 PM EST |
| 300.00 | 1.10 | 3.20 | 2.15 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.46 | 0.11 | 0.01 | -0.13 | 8/22/2025 | 8/29/2025 3:59:59 PM EST |
| 310.00 | 0.60 | 1.45 | 1.03 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.45 | 0.06 | 0.00 | -0.08 | 8/22/2025 | 8/29/2025 3:59:59 PM EST |
| 320.00 | 0.00 | 2.50 | 1.25 | 4.50 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.66 | 0.03 | 0.00 | -0.04 | 7/29/2025 | 8/29/2025 3:59:59 PM EST |
| 330.00 | 0.00 | 2.30 | 1.15 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.71 | 0.01 | 0.00 | -0.02 | 8/11/2025 | 8/29/2025 3:59:59 PM EST |
| 340.00 | 0.00 | 1.90 | 0.95 | 2.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.74 | 0.01 | 0.00 | -0.01 | 8/5/2025 | 8/29/2025 3:59:59 PM EST |
| 350.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 360.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 370.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 380.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 390.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 400.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 410.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 420.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 0.00 | 1.65 | 0.83 | % | 0.00 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 175.00 | 0.00 | 1.65 | 0.83 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | -0.01 | 8/29/2025 3:59:59 PM EST | |||
| 180.00 | 0.00 | 1.65 | 0.83 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | -0.02 | 8/29/2025 3:59:59 PM EST | |||
| 185.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | -0.03 | 8/29/2025 3:59:59 PM EST | |||
| 190.00 | 0.00 | 2.25 | 1.13 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.02 | -0.01 | 0.00 | -0.03 | 8/5/2025 | 8/29/2025 3:59:59 PM EST |
| 195.00 | 0.00 | 2.25 | 1.13 | 1.03 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.96 | -0.01 | 0.00 | -0.04 | 8/20/2025 | 8/29/2025 3:59:59 PM EST |
| 200.00 | 0.00 | 2.30 | 1.15 | 0.71 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.90 | -0.01 | 0.00 | -0.05 | 8/19/2025 | 8/29/2025 3:59:59 PM EST |
| 210.00 | 0.05 | 2.45 | 1.25 | 2.40 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.59 | -0.04 | 0.00 | -0.10 | 8/21/2025 | 8/29/2025 3:59:59 PM EST |
| 220.00 | 0.55 | 2.70 | 1.63 | 3.60 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.69 | -0.07 | 0.00 | -0.13 | 7/29/2025 | 8/29/2025 3:59:59 PM EST |
| 230.00 | 1.15 | 1.80 | 1.48 | 3.50 | 0.00 | 0.00% | 0.01 | 0 | 102 | 0.46 | -0.13 | 0.01 | -0.20 | 8/22/2025 | 8/29/2025 3:59:59 PM EST |
| 240.00 | 2.35 | 4.00 | 3.18 | 4.60 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.47 | -0.20 | 0.01 | -0.24 | 8/26/2025 | 8/29/2025 3:59:59 PM EST |
| 250.00 | 4.70 | 6.00 | 5.35 | 9.90 | 0.00 | 0.00% | 0.02 | 0 | 27 | 0.45 | -0.30 | 0.01 | -0.28 | 8/22/2025 | 8/29/2025 3:59:59 PM EST |
| 260.00 | 8.40 | 9.80 | 9.10 | 6.40 | 0.00 | 0.00% | 0.03 | 0 | 104 | 0.44 | -0.42 | 0.01 | -0.30 | 8/28/2025 | 8/29/2025 3:59:59 PM EST |
| 270.00 | 13.20 | 15.10 | 14.15 | 18.64 | 0.00 | 0.00% | 0.05 | 0 | 61 | 0.43 | -0.56 | 0.01 | -0.28 | 8/15/2025 | 8/29/2025 3:59:59 PM EST |
| 280.00 | 20.00 | 22.10 | 21.05 | 19.88 | +4.78 | +31.66% | 0.08 | 41 | 45 | 0.44 | -0.70 | 0.01 | -0.24 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 290.00 | 26.70 | 30.00 | 28.35 | 24.61 | 0.00 | 0.00% | 0.10 | 0 | 35 | 0.40 | -0.81 | 0.01 | -0.18 | 8/14/2025 | 8/29/2025 3:59:59 PM EST |
| 300.00 | 35.60 | 39.00 | 37.30 | 36.76 | % | 0.12 | 20 | 0 | 0.58 | -0.89 | 0.01 | -0.13 | 8/29/2025 | 8/29/2025 3:59:59 PM EST | |
| 310.00 | 45.00 | 48.30 | 46.65 | % | 0.15 | 0 | 0 | 0.62 | -0.94 | 0.00 | -0.08 | 8/29/2025 3:59:59 PM EST | |||
| 320.00 | 54.80 | 58.00 | 56.40 | 57.70 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.64 | -0.97 | 0.00 | -0.04 | 8/7/2025 | 8/29/2025 3:59:59 PM EST |
| 330.00 | 64.70 | 68.30 | 66.50 | 81.10 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.72 | -0.99 | 0.00 | -0.02 | 8/22/2025 | 8/29/2025 3:59:59 PM EST |
| 340.00 | 74.70 | 78.10 | 76.40 | 76.90 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.79 | -0.99 | 0.00 | -0.01 | 7/24/2025 | 8/29/2025 3:59:59 PM EST |
| 350.00 | 84.70 | 88.10 | 86.40 | 79.20 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 7/31/2025 | 8/29/2025 3:59:59 PM EST |
| 360.00 | 94.70 | 98.30 | 96.50 | % | 0.27 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 370.00 | 104.50 | 108.10 | 106.30 | 98.70 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 7/31/2025 | 8/29/2025 3:59:59 PM EST |
| 380.00 | 114.70 | 117.90 | 116.30 | % | 0.31 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 390.00 | 124.70 | 128.10 | 126.40 | % | 0.32 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 400.00 | 134.70 | 138.10 | 136.40 | % | 0.34 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 410.00 | 144.50 | 148.10 | 146.30 | % | 0.36 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 420.00 | 154.70 | 158.50 | 156.60 | % | 0.37 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST |