Options Chain for NOVA LTD COM (NVMI) - $252.02 as of 1/22/2025 7:50:57 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 171.50 | 176.00 | % | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 90.00 | 166.60 | 171.30 | % | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 95.00 | 161.50 | 166.10 | % | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 100.00 | 156.60 | 161.10 | % | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 105.00 | 151.70 | 156.10 | % | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 110.00 | 146.70 | 151.10 | % | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 115.00 | 141.60 | 146.20 | % | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 120.00 | 136.70 | 141.20 | % | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 125.00 | 132.10 | 136.30 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 130.00 | 127.10 | 130.90 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 135.00 | 122.10 | 125.70 | 79.30 | 0.00 | 0.00% | 0 | 11 | 1.48 | 1.00 | 0.00 | 0.00 | 8/8/2024 | 1/21/2025 3:59:53 PM EST |
| 140.00 | 117.20 | 120.70 | 105.09 | 0.00 | 0.00% | 0 | 1 | 1.26 | 1.00 | 0.00 | -0.01 | 1/16/2025 | 1/21/2025 3:59:53 PM EST |
| 145.00 | 112.20 | 115.80 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | -0.01 | 1/21/2025 3:59:53 PM EST | |||
| 150.00 | 106.90 | 111.40 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | -0.02 | 1/21/2025 3:59:53 PM EST | |||
| 155.00 | 102.00 | 106.50 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | -0.02 | 1/21/2025 3:59:53 PM EST | |||
| 160.00 | 97.20 | 101.50 | 40.00 | 0.00 | 0.00% | 0 | 3 | 1.18 | 1.00 | 0.00 | -0.02 | 11/6/2024 | 1/21/2025 3:59:53 PM EST |
| 165.00 | 92.10 | 96.60 | 32.78 | 0.00 | 0.00% | 0 | 6 | 1.09 | 1.00 | 0.00 | -0.03 | 12/2/2024 | 1/21/2025 3:59:53 PM EST |
| 170.00 | 87.20 | 91.60 | 31.70 | 0.00 | 0.00% | 0 | 260 | 1.06 | 0.99 | 0.00 | -0.04 | 12/23/2024 | 1/21/2025 3:59:53 PM EST |
| 175.00 | 82.20 | 86.80 | 50.10 | 0.00 | 0.00% | 0 | 1 | 1.00 | 0.98 | 0.00 | -0.05 | 1/7/2025 | 1/21/2025 3:59:53 PM EST |
| 180.00 | 77.40 | 81.80 | 20.40 | 0.00 | 0.00% | 0 | 0 | 0.96 | 0.98 | 0.00 | -0.06 | 11/5/2024 | 1/21/2025 3:59:53 PM EST |
| 185.00 | 72.40 | 76.90 | 22.75 | 0.00 | 0.00% | 0 | 20 | 0.92 | 0.96 | 0.00 | -0.08 | 12/27/2024 | 1/21/2025 3:59:53 PM EST |
| 190.00 | 67.50 | 72.00 | 26.84 | 0.00 | 0.00% | 0 | 401 | 0.85 | 0.96 | 0.00 | -0.08 | 11/7/2024 | 1/21/2025 3:59:53 PM EST |
| 195.00 | 63.10 | 66.40 | 50.00 | 0.00 | 0.00% | 0 | 3 | 0.83 | 0.94 | 0.00 | -0.11 | 1/16/2025 | 1/21/2025 3:59:53 PM EST |
| 200.00 | 58.80 | 61.70 | 58.50 | 0.00 | 0.00% | 0 | 867 | 0.74 | 0.94 | 0.00 | -0.11 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 210.00 | 49.70 | 52.70 | 36.10 | 0.00 | 0.00% | 0 | 412 | 0.51 | 0.91 | 0.00 | -0.13 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 220.00 | 40.80 | 43.30 | 23.30 | 0.00 | 0.00% | 0 | 287 | 0.51 | 0.87 | 0.01 | -0.16 | 1/15/2025 | 1/21/2025 3:59:53 PM EST |
| 230.00 | 33.00 | 35.80 | 31.70 | 0.00 | 0.00% | 0 | 928 | 0.54 | 0.81 | 0.01 | -0.19 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 240.00 | 25.50 | 29.40 | 16.50 | 0.00 | 0.00% | 0 | 233 | 0.55 | 0.73 | 0.01 | -0.22 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 250.00 | 19.50 | 21.80 | 17.30 | 0.00 | 0.00% | 0 | 82 | 0.52 | 0.63 | 0.01 | -0.24 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 260.00 | 14.00 | 16.00 | 15.20 | 0.00 | 0.00% | 0 | 275 | 0.50 | 0.52 | 0.01 | -0.24 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 270.00 | 10.00 | 12.20 | 10.60 | 0.00 | 0.00% | 0 | 192 | 0.51 | 0.41 | 0.01 | -0.23 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 280.00 | 7.20 | 8.70 | 3.05 | 0.00 | 0.00% | 0 | 11 | 0.52 | 0.31 | 0.01 | -0.20 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 290.00 | 4.90 | 6.40 | 2.50 | 0.00 | 0.00% | 0 | 6 | 0.52 | 0.22 | 0.01 | -0.17 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 300.00 | 2.95 | 4.20 | 3.35 | 0.00 | 0.00% | 0 | 35 | 0.51 | 0.16 | 0.01 | -0.14 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 310.00 | 1.95 | 3.80 | 2.35 | 0.00 | 0.00% | 0 | 125 | 0.54 | 0.12 | 0.01 | -0.12 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 320.00 | 1.35 | 5.00 | 1.49 | 0.00 | 0.00% | 0 | 20 | 0.63 | 0.10 | 0.00 | -0.11 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 330.00 | 0.90 | 2.80 | 1.15 | 0.00 | 0.00% | 0 | 42 | 0.58 | 0.08 | 0.00 | -0.09 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 340.00 | 0.50 | 1.90 | 0.65 | 0.00 | 0.00% | 0 | 57 | 0.59 | 0.07 | 0.00 | -0.09 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 350.00 | 0.25 | 2.80 | 0.75 | 0.00 | 0.00% | 0 | 33 | 0.64 | 0.06 | 0.00 | -0.09 | 10/15/2024 | 1/21/2025 3:59:53 PM EST |
| 360.00 | 0.15 | 1.50 | 0.50 | 0.00 | 0.00% | 0 | 135 | 0.72 | 0.03 | 0.00 | -0.05 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 1.00 | 0.40 | 0.00 | 0.00% | 0 | 3 | 2.04 | 0.00 | 0.00 | 0.00 | 12/2/2024 | 1/21/2025 3:59:53 PM EST |
| 90.00 | 0.00 | 1.35 | 0.41 | 0.00 | 0.00% | 0 | 12 | 2.06 | 0.00 | 0.00 | 0.00 | 12/4/2024 | 1/21/2025 3:59:53 PM EST |
| 95.00 | 0.00 | 1.35 | % | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 100.00 | 0.00 | 2.15 | % | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 105.00 | 0.00 | 1.35 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 110.00 | 0.00 | 2.15 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 115.00 | 0.00 | 1.35 | 0.92 | 0.00 | 0.00% | 0 | 11 | 1.62 | 0.00 | 0.00 | 0.00 | 12/24/2024 | 1/21/2025 3:59:53 PM EST |
| 120.00 | 0.00 | 1.35 | 3.20 | 0.00 | 0.00% | 0 | 13 | 1.55 | 0.00 | 0.00 | 0.00 | 8/12/2024 | 1/21/2025 3:59:53 PM EST |
| 125.00 | 0.00 | 1.35 | 1.80 | 0.00 | 0.00% | 0 | 10 | 1.47 | 0.00 | 0.00 | 0.00 | 7/31/2024 | 1/21/2025 3:59:53 PM EST |
| 130.00 | 0.00 | 1.40 | 1.30 | 0.00 | 0.00% | 0 | 2 | 1.41 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 1/21/2025 3:59:53 PM EST |
| 135.00 | 0.00 | 1.05 | 0.72 | 0.00 | 0.00% | 0 | 22 | 1.26 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 140.00 | 0.00 | 1.10 | 0.77 | 0.00 | 0.00% | 0 | 20 | 1.21 | 0.00 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 145.00 | 0.00 | 1.45 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | -0.01 | 1/21/2025 3:59:53 PM EST | |||
| 150.00 | 0.00 | 1.45 | 2.86 | 0.00 | 0.00% | 0 | 46 | 1.16 | 0.00 | 0.00 | -0.02 | 12/3/2024 | 1/21/2025 3:59:53 PM EST |
| 155.00 | 0.00 | 1.50 | 3.64 | 0.00 | 0.00% | 0 | 661 | 1.11 | 0.00 | 0.00 | -0.02 | 11/8/2024 | 1/21/2025 3:59:53 PM EST |
| 160.00 | 0.00 | 1.55 | 8.32 | 0.00 | 0.00% | 0 | 1,101 | 1.06 | 0.00 | 0.00 | -0.02 | 11/20/2024 | 1/21/2025 3:59:53 PM EST |
| 165.00 | 0.00 | 1.60 | 5.15 | 0.00 | 0.00% | 0 | 4 | 1.01 | 0.00 | 0.00 | -0.03 | 12/20/2024 | 1/21/2025 3:59:53 PM EST |
| 170.00 | 0.05 | 1.70 | 3.74 | 0.00 | 0.00% | 0 | 155 | 0.76 | -0.01 | 0.00 | -0.04 | 12/24/2024 | 1/21/2025 3:59:53 PM EST |
| 175.00 | 0.10 | 2.40 | 6.50 | 0.00 | 0.00% | 0 | 6 | 0.84 | -0.02 | 0.00 | -0.05 | 12/23/2024 | 1/21/2025 3:59:53 PM EST |
| 180.00 | 0.10 | 1.90 | 7.73 | 0.00 | 0.00% | 0 | 5 | 0.69 | -0.02 | 0.00 | -0.06 | 12/27/2024 | 1/21/2025 3:59:53 PM EST |
| 185.00 | 0.15 | 0.70 | 1.00 | 0.00 | 0.00% | 0 | 6 | 0.60 | -0.04 | 0.00 | -0.08 | 1/16/2025 | 1/21/2025 3:59:53 PM EST |
| 190.00 | 0.25 | 2.15 | 1.38 | 0.00 | 0.00% | 0 | 12 | 0.65 | -0.04 | 0.00 | -0.08 | 1/16/2025 | 1/21/2025 3:59:53 PM EST |
| 195.00 | 0.30 | 1.30 | 18.00 | 0.00 | 0.00% | 0 | 8 | 0.54 | -0.06 | 0.00 | -0.11 | 12/12/2024 | 1/21/2025 3:59:53 PM EST |
| 200.00 | 0.40 | 2.75 | 2.33 | 0.00 | 0.00% | 0 | 41 | 0.64 | -0.06 | 0.00 | -0.11 | 1/16/2025 | 1/21/2025 3:59:53 PM EST |
| 210.00 | 1.50 | 2.45 | 1.45 | 0.00 | 0.00% | 0 | 44 | 0.58 | -0.09 | 0.00 | -0.13 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 220.00 | 2.25 | 3.70 | 3.30 | 0.00 | 0.00% | 0 | 10 | 0.55 | -0.13 | 0.01 | -0.16 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 230.00 | 3.00 | 5.90 | 20.50 | 0.00 | 0.00% | 0 | 3 | 0.52 | -0.19 | 0.01 | -0.19 | 1/10/2025 | 1/21/2025 3:59:53 PM EST |
| 240.00 | 6.40 | 9.10 | 8.00 | 0.00 | 0.00% | 0 | 204 | 0.51 | -0.27 | 0.01 | -0.22 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 250.00 | 10.00 | 12.60 | 12.90 | 0.00 | 0.00% | 0 | 2 | 0.53 | -0.37 | 0.01 | -0.24 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 260.00 | 15.10 | 17.80 | 19.20 | 0.00 | 0.00% | 0 | 2 | 0.54 | -0.48 | 0.01 | -0.24 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 270.00 | 20.50 | 23.20 | 22.70 | 0.00 | 0.00% | 0 | 3 | 0.52 | -0.59 | 0.01 | -0.23 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 280.00 | 27.00 | 30.40 | % | 0 | 0 | 0.53 | -0.69 | 0.01 | -0.20 | 1/21/2025 3:59:53 PM EST | |||
| 290.00 | 34.00 | 37.40 | % | 0 | 0 | 0.50 | -0.78 | 0.01 | -0.17 | 1/21/2025 3:59:53 PM EST | |||
| 300.00 | 42.90 | 46.20 | % | 0 | 0 | 0.53 | -0.84 | 0.01 | -0.14 | 1/21/2025 3:59:53 PM EST | |||
| 310.00 | 51.70 | 55.30 | % | 0 | 0 | 0.53 | -0.88 | 0.01 | -0.12 | 1/21/2025 3:59:53 PM EST | |||
| 320.00 | 60.60 | 64.50 | % | 0 | 0 | 0.66 | -0.90 | 0.00 | -0.11 | 1/21/2025 3:59:53 PM EST | |||
| 330.00 | 70.60 | 74.00 | % | 0 | 0 | 0.71 | -0.92 | 0.00 | -0.09 | 1/21/2025 3:59:53 PM EST | |||
| 340.00 | 80.10 | 84.00 | 114.00 | 0.00 | 0.00% | 0 | 0 | 0.75 | -0.93 | 0.00 | -0.09 | 6/21/2024 | 1/21/2025 3:59:53 PM EST |
| 350.00 | 90.00 | 94.00 | 124.00 | 0.00 | 0.00% | 0 | 0 | 0.79 | -0.94 | 0.00 | -0.09 | 6/21/2024 | 1/21/2025 3:59:53 PM EST |
| 360.00 | 99.50 | 103.40 | 134.00 | 0.00 | 0.00% | 0 | 0 | 0.83 | -0.97 | 0.00 | -0.05 | 6/21/2024 | 1/21/2025 3:59:53 PM EST |