Options Chain for NOVA LTD COM (NVMI) - $393.32 as of 1/12/2026 5:44:40 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 | 231.80 | 235.80 | 233.80 | % | 1.38 | 0 | 0 | 4.80 | 1.00 | 0.00 | 0.00 | 1/12/2026 3:59:52 PM EST | |||
| 175.00 | 226.80 | 230.80 | 228.80 | % | 1.31 | 0 | 0 | 4.57 | 1.00 | 0.00 | 0.00 | 1/12/2026 3:59:52 PM EST | |||
| 180.00 | 221.50 | 225.80 | 223.65 | % | 1.24 | 0 | 0 | 4.43 | 1.00 | 0.00 | 0.00 | 1/12/2026 3:59:52 PM EST | |||
| 185.00 | 217.40 | 220.80 | 219.10 | 141.10 | 0.00 | 0.00% | 1.18 | 0 | 1 | 4.29 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 1/12/2026 3:59:52 PM EST |
| 190.00 | 211.80 | 215.80 | 213.80 | % | 1.13 | 0 | 0 | 4.24 | 1.00 | 0.00 | 0.00 | 1/12/2026 3:59:52 PM EST | |||
| 195.00 | 206.70 | 210.90 | 208.80 | % | 1.07 | 0 | 0 | 4.12 | 1.00 | 0.00 | 0.00 | 1/12/2026 3:59:52 PM EST | |||
| 200.00 | 201.80 | 205.90 | 203.85 | % | 1.02 | 0 | 0 | 3.91 | 1.00 | 0.00 | 0.00 | 1/12/2026 3:59:52 PM EST | |||
| 210.00 | 191.60 | 195.90 | 193.75 | % | 0.92 | 0 | 0 | 3.67 | 1.00 | 0.00 | 0.00 | 1/12/2026 3:59:52 PM EST | |||
| 220.00 | 181.80 | 185.90 | 183.85 | % | 0.84 | 0 | 0 | 3.51 | 1.00 | 0.00 | 0.00 | 1/12/2026 3:59:52 PM EST | |||
| 230.00 | 171.70 | 176.10 | 173.90 | % | 0.76 | 0 | 0 | 3.35 | 1.00 | 0.00 | 0.00 | 1/12/2026 3:59:52 PM EST | |||
| 240.00 | 162.50 | 166.00 | 164.25 | 85.00 | 0.00 | 0.00% | 0.68 | 0 | 1 | 3.04 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 1/12/2026 3:59:52 PM EST |
| 250.00 | 151.80 | 155.90 | 153.85 | % | 0.62 | 0 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 1/12/2026 3:59:52 PM EST | |||
| 260.00 | 141.90 | 145.90 | 143.90 | % | 0.55 | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 1/12/2026 3:59:52 PM EST | |||
| 270.00 | 131.70 | 135.90 | 133.80 | % | 0.50 | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 1/12/2026 3:59:52 PM EST | |||
| 280.00 | 122.20 | 125.90 | 124.05 | 45.70 | 0.00 | 0.00% | 0.44 | 0 | 1 | 2.27 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 1/12/2026 3:59:52 PM EST |
| 290.00 | 112.50 | 115.90 | 114.20 | 22.90 | 0.00 | 0.00% | 0.39 | 0 | 2 | 2.15 | 1.00 | 0.00 | 0.00 | 12/17/2025 | 1/12/2026 3:59:52 PM EST |
| 300.00 | 102.50 | 106.00 | 104.25 | 69.45 | 0.00 | 0.00% | 0.35 | 0 | 3 | 1.91 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 1/12/2026 3:59:52 PM EST |
| 310.00 | 92.90 | 96.00 | 94.45 | 59.62 | 0.00 | 0.00% | 0.30 | 0 | 50 | 1.66 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 1/12/2026 3:59:52 PM EST |
| 320.00 | 82.50 | 86.10 | 84.30 | 29.00 | 0.00 | 0.00% | 0.26 | 0 | 2 | 1.58 | 1.00 | 0.00 | -0.01 | 1/2/2026 | 1/12/2026 3:59:52 PM EST |
| 330.00 | 72.90 | 76.10 | 74.50 | 56.00 | 0.00 | 0.00% | 0.23 | 0 | 4 | 1.43 | 0.99 | 0.00 | -0.07 | 1/5/2026 | 1/12/2026 3:59:52 PM EST |
| 340.00 | 62.70 | 66.10 | 64.40 | 45.70 | 0.00 | 0.00% | 0.19 | 0 | 62 | 1.26 | 0.99 | 0.00 | -0.08 | 1/5/2026 | 1/12/2026 3:59:52 PM EST |
| 350.00 | 53.20 | 56.20 | 54.70 | 40.00 | 0.00 | 0.00% | 0.16 | 0 | 15 | 1.06 | 0.98 | 0.00 | -0.20 | 1/9/2026 | 1/12/2026 3:59:52 PM EST |
| 360.00 | 43.40 | 46.50 | 44.95 | 34.55 | 0.00 | 0.00% | 0.12 | 0 | 103 | 0.94 | 0.94 | 0.00 | -0.44 | 1/9/2026 | 1/12/2026 3:59:52 PM EST |
| 370.00 | 33.90 | 37.20 | 35.55 | 32.50 | +19.55 | +150.97% | 0.10 | 1 | 4 | 0.89 | 0.89 | 0.01 | -0.67 | 1/12/2026 | 1/12/2026 3:59:52 PM EST |
| 380.00 | 25.10 | 28.40 | 26.75 | 8.78 | 0.00 | 0.00% | 0.07 | 0 | 11 | 0.60 | 0.83 | 0.01 | -0.90 | 1/8/2026 | 1/12/2026 3:59:52 PM EST |
| 390.00 | 18.00 | 20.00 | 19.00 | 19.09 | +4.09 | +27.27% | 0.05 | 6 | 12 | 0.61 | 0.73 | 0.01 | -1.07 | 1/12/2026 | 1/12/2026 3:59:52 PM EST |
| 400.00 | 11.10 | 13.50 | 12.30 | 11.20 | +8.28 | +283.57% | 0.03 | 1 | 15 | 0.59 | 0.59 | 0.02 | -1.18 | 1/12/2026 | 1/12/2026 3:59:52 PM EST |
| 410.00 | 6.00 | 8.20 | 7.10 | 7.52 | +2.02 | +36.73% | 0.02 | 10 | 29 | 0.56 | 0.42 | 0.02 | -1.15 | 1/12/2026 | 1/12/2026 3:59:52 PM EST |
| 420.00 | 3.00 | 5.10 | 4.05 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.57 | 0.27 | 0.01 | -0.99 | 1/9/2026 | 1/12/2026 3:59:52 PM EST |
| 430.00 | 1.35 | 2.90 | 2.13 | % | 0.00 | 0 | 0 | 0.58 | 0.16 | 0.01 | -0.78 | 1/12/2026 3:59:52 PM EST | |||
| 440.00 | 0.60 | 2.80 | 1.70 | % | 0.00 | 0 | 0 | 0.65 | 0.09 | 0.01 | -0.55 | 1/12/2026 3:59:52 PM EST | |||
| 450.00 | 0.00 | 2.45 | 1.23 | % | 0.00 | 0 | 0 | 0.87 | 0.04 | 0.00 | -0.30 | 1/12/2026 3:59:52 PM EST | |||
| 460.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.97 | 0.02 | 0.00 | -0.17 | 1/12/2026 3:59:52 PM EST | |||
| 470.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 1.08 | 0.01 | 0.00 | -0.08 | 1/12/2026 3:59:52 PM EST | |||
| 480.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | -0.03 | 1/12/2026 3:59:52 PM EST | |||
| 490.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.29 | 0.00 | 0.00 | -0.01 | 1/12/2026 3:59:52 PM EST | |||
| 500.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 1/12/2026 3:59:52 PM EST | |||
| 510.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 1/12/2026 3:59:52 PM EST | |||
| 520.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 1/12/2026 3:59:52 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 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/12/2026 3:59:52 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/12/2026 3:59:52 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/12/2026 3:59:52 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.37 | 0.00 | 0.00 | 0.00 | 1/12/2026 3:59:52 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.24 | 0.00 | 0.00 | 0.00 | 1/12/2026 3:59:52 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.11 | 0.00 | 0.00 | 0.00 | 1/12/2026 3:59:52 PM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 13 | 3.99 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 1/12/2026 3:59:52 PM EST |
| 210.00 | 0.00 | 2.15 | 1.08 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.74 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 1/12/2026 3:59:52 PM EST |
| 220.00 | 0.00 | 2.15 | 1.08 | 2.45 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.51 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 1/12/2026 3:59:52 PM EST |
| 230.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 3.30 | 0.00 | 0.00 | 0.00 | 1/12/2026 3:59:52 PM EST | |||
| 240.00 | 0.00 | 2.20 | 1.10 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 4 | 3.09 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 1/12/2026 3:59:52 PM EST |
| 250.00 | 0.00 | 2.20 | 1.10 | 3.87 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.89 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 1/12/2026 3:59:52 PM EST |
| 260.00 | 0.00 | 2.20 | 1.10 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 754 | 2.68 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 1/12/2026 3:59:52 PM EST |
| 270.00 | 0.00 | 2.20 | 1.10 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.49 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/12/2026 3:59:52 PM EST |
| 280.00 | 0.00 | 2.25 | 1.13 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 51 | 2.32 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/12/2026 3:59:52 PM EST |
| 290.00 | 0.00 | 2.25 | 1.13 | 1.59 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.14 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 1/12/2026 3:59:52 PM EST |
| 300.00 | 0.00 | 2.25 | 1.13 | 1.99 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.96 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 1/12/2026 3:59:52 PM EST |
| 310.00 | 0.00 | 0.95 | 0.48 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.49 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/12/2026 3:59:52 PM EST |
| 320.00 | 0.00 | 0.75 | 0.38 | 1.11 | 0.00 | 0.00% | 0.00 | 0 | 111 | 1.28 | 0.00 | 0.00 | -0.01 | 1/9/2026 | 1/12/2026 3:59:52 PM EST |
| 330.00 | 0.00 | 0.15 | 0.08 | 0.40 | -0.72 | -64.29% | 0.00 | 1 | 58 | 0.88 | -0.01 | 0.00 | -0.07 | 1/12/2026 | 1/12/2026 3:59:52 PM EST |
| 340.00 | 0.00 | 2.50 | 1.25 | 2.12 | 0.00 | 0.00% | 0.00 | 0 | 50 | 1.32 | -0.01 | 0.00 | -0.08 | 1/7/2026 | 1/12/2026 3:59:52 PM EST |
| 350.00 | 0.00 | 2.40 | 1.20 | 2.45 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.14 | -0.02 | 0.00 | -0.20 | 1/7/2026 | 1/12/2026 3:59:52 PM EST |
| 360.00 | 0.15 | 2.70 | 1.43 | 2.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.77 | -0.06 | 0.00 | -0.44 | 1/9/2026 | 1/12/2026 3:59:52 PM EST |
| 370.00 | 0.70 | 2.10 | 1.40 | 13.15 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.67 | -0.11 | 0.01 | -0.67 | 1/5/2026 | 1/12/2026 3:59:52 PM EST |
| 380.00 | 1.50 | 2.90 | 2.20 | 6.85 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.61 | -0.17 | 0.01 | -0.90 | 1/9/2026 | 1/12/2026 3:59:52 PM EST |
| 390.00 | 3.10 | 5.20 | 4.15 | 11.20 | 0.00 | 0.00% | 0.01 | 0 | 153 | 0.58 | -0.27 | 0.01 | -1.07 | 1/9/2026 | 1/12/2026 3:59:52 PM EST |
| 400.00 | 6.20 | 8.70 | 7.45 | 12.41 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.57 | -0.41 | 0.02 | -1.18 | 1/9/2026 | 1/12/2026 3:59:52 PM EST |
| 410.00 | 11.20 | 13.70 | 12.45 | 28.44 | 0.00 | 0.00% | 0.03 | 0 | 75 | 0.55 | -0.58 | 0.02 | -1.15 | 1/7/2026 | 1/12/2026 3:59:52 PM EST |
| 420.00 | 18.20 | 21.10 | 19.65 | % | 0.05 | 0 | 0 | 0.58 | -0.73 | 0.01 | -0.99 | 1/12/2026 3:59:52 PM EST | |||
| 430.00 | 26.00 | 29.70 | 27.85 | % | 0.06 | 0 | 0 | 0.69 | -0.84 | 0.01 | -0.78 | 1/12/2026 3:59:52 PM EST | |||
| 440.00 | 35.10 | 38.90 | 37.00 | % | 0.08 | 0 | 0 | 0.80 | -0.91 | 0.01 | -0.55 | 1/12/2026 3:59:52 PM EST | |||
| 450.00 | 44.50 | 48.30 | 46.40 | % | 0.10 | 0 | 0 | 0.88 | -0.96 | 0.00 | -0.30 | 1/12/2026 3:59:52 PM EST | |||
| 460.00 | 54.20 | 58.10 | 56.15 | % | 0.12 | 0 | 0 | 0.97 | -0.98 | 0.00 | -0.17 | 1/12/2026 3:59:52 PM EST | |||
| 470.00 | 64.20 | 68.00 | 66.10 | % | 0.14 | 0 | 0 | 1.07 | -0.99 | 0.00 | -0.08 | 1/12/2026 3:59:52 PM EST | |||
| 480.00 | 74.20 | 78.10 | 76.15 | % | 0.16 | 0 | 0 | 1.18 | -1.00 | 0.00 | -0.03 | 1/12/2026 3:59:52 PM EST | |||
| 490.00 | 84.20 | 87.90 | 86.05 | % | 0.18 | 0 | 0 | 1.28 | -1.00 | 0.00 | -0.01 | 1/12/2026 3:59:52 PM EST | |||
| 500.00 | 94.20 | 97.90 | 96.05 | % | 0.19 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 1/12/2026 3:59:52 PM EST | |||
| 510.00 | 104.20 | 108.50 | 106.35 | % | 0.21 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 1/12/2026 3:59:52 PM EST | |||
| 520.00 | 114.20 | 118.50 | 116.35 | % | 0.22 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 1/12/2026 3:59:52 PM EST |