Options Chain for NOVA LTD COM (NVMI) - $284.96 as of 7/4/2025 1:47:46 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 158.10 | 161.70 | 159.90 | % | 1.28 | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:59:03 PM EST | |||
| 130.00 | 153.10 | 156.70 | 154.90 | % | 1.19 | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:59:03 PM EST | |||
| 135.00 | 148.10 | 151.90 | 150.00 | % | 1.11 | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:59:03 PM EST | |||
| 140.00 | 143.10 | 146.90 | 145.00 | % | 1.04 | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:59:03 PM EST | |||
| 145.00 | 138.10 | 141.90 | 140.00 | % | 0.97 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:59:03 PM EST | |||
| 150.00 | 133.10 | 136.80 | 134.95 | % | 0.90 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:59:03 PM EST | |||
| 155.00 | 128.20 | 131.80 | 130.00 | % | 0.84 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:59:03 PM EST | |||
| 160.00 | 123.20 | 126.80 | 125.00 | % | 0.78 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:59:03 PM EST | |||
| 165.00 | 118.20 | 122.00 | 120.10 | % | 0.73 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:59:03 PM EST | |||
| 170.00 | 113.20 | 117.00 | 115.10 | 21.76 | 0.00 | 0.00% | 0.68 | 0 | 5 | 1.76 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 7/3/2025 12:59:03 PM EST |
| 175.00 | 108.20 | 111.90 | 110.05 | % | 0.63 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:59:03 PM EST | |||
| 180.00 | 103.30 | 106.90 | 105.10 | 45.01 | 0.00 | 0.00% | 0.58 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 6/10/2025 | 7/3/2025 12:59:03 PM EST |
| 185.00 | 98.30 | 102.10 | 100.20 | 21.00 | 0.00 | 0.00% | 0.54 | 0 | 1 | 1.51 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 7/3/2025 12:59:03 PM EST |
| 190.00 | 93.30 | 97.50 | 95.40 | 37.02 | 0.00 | 0.00% | 0.50 | 0 | 1 | 1.44 | 1.00 | 0.00 | 0.00 | 6/5/2025 | 7/3/2025 12:59:03 PM EST |
| 195.00 | 88.40 | 92.00 | 90.20 | 23.40 | 0.00 | 0.00% | 0.46 | 0 | 3 | 1.37 | 1.00 | 0.00 | 0.00 | 6/3/2025 | 7/3/2025 12:59:03 PM EST |
| 200.00 | 83.40 | 87.10 | 85.25 | 57.51 | 0.00 | 0.00% | 0.43 | 0 | 8 | 1.32 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 7/3/2025 12:59:03 PM EST |
| 210.00 | 73.70 | 77.10 | 75.40 | 49.45 | 0.00 | 0.00% | 0.36 | 0 | 15 | 1.19 | 1.00 | 0.00 | 0.00 | 6/25/2025 | 7/3/2025 12:59:03 PM EST |
| 220.00 | 63.70 | 67.10 | 65.40 | 66.20 | +39.25 | +145.64% | 0.30 | 1 | 18 | 1.04 | 1.00 | 0.00 | 0.00 | 7/3/2025 | 7/3/2025 12:59:03 PM EST |
| 230.00 | 53.90 | 57.50 | 55.70 | 23.00 | 0.00 | 0.00% | 0.24 | 0 | 17 | 0.92 | 0.99 | 0.00 | -0.02 | 6/24/2025 | 7/3/2025 12:59:03 PM EST |
| 240.00 | 44.10 | 47.60 | 45.85 | 22.00 | 0.00 | 0.00% | 0.19 | 0 | 7 | 0.74 | 0.98 | 0.00 | -0.04 | 6/25/2025 | 7/3/2025 12:59:03 PM EST |
| 250.00 | 34.30 | 37.90 | 36.10 | 33.22 | 0.00 | 0.00% | 0.14 | 0 | 14 | 0.64 | 0.94 | 0.00 | -0.10 | 6/30/2025 | 7/3/2025 12:59:03 PM EST |
| 260.00 | 25.30 | 28.20 | 26.75 | 21.00 | 0.00 | 0.00% | 0.10 | 0 | 34 | 0.41 | 0.86 | 0.01 | -0.18 | 7/2/2025 | 7/3/2025 12:59:03 PM EST |
| 270.00 | 17.70 | 19.90 | 18.80 | 14.00 | 0.00 | 0.00% | 0.07 | 0 | 6 | 0.42 | 0.75 | 0.01 | -0.26 | 7/2/2025 | 7/3/2025 12:59:03 PM EST |
| 280.00 | 11.30 | 13.30 | 12.30 | 12.00 | +3.60 | +42.86% | 0.04 | 10 | 45 | 0.42 | 0.60 | 0.02 | -0.31 | 7/3/2025 | 7/3/2025 12:59:03 PM EST |
| 290.00 | 6.10 | 8.20 | 7.15 | 7.10 | +4.73 | +199.58% | 0.02 | 6 | 39 | 0.41 | 0.43 | 0.02 | -0.31 | 7/3/2025 | 7/3/2025 12:59:03 PM EST |
| 300.00 | 3.40 | 4.70 | 4.05 | 2.21 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.41 | 0.28 | 0.01 | -0.26 | 7/2/2025 | 7/3/2025 12:59:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:03 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:03 PM EST | |||
| 135.00 | 0.00 | 1.35 | 0.68 | 1.37 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.11 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 7/3/2025 12:59:03 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 1.67 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.21 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 7/3/2025 12:59:03 PM EST |
| 145.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:03 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.03 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 7/3/2025 12:59:03 PM EST |
| 155.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:03 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.85 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 7/3/2025 12:59:03 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | 0.92 | 0.00 | 0.00% | 0.01 | 0 | 291 | 1.77 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 7/3/2025 12:59:03 PM EST |
| 170.00 | 0.00 | 1.40 | 0.70 | 1.03 | 0.00 | 0.00% | 0.00 | 0 | 297 | 1.54 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 7/3/2025 12:59:03 PM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.61 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 7/3/2025 12:59:03 PM EST |
| 180.00 | 0.00 | 2.15 | 1.08 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.53 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/3/2025 12:59:03 PM EST |
| 185.00 | 0.00 | 2.15 | 1.08 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.45 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/3/2025 12:59:03 PM EST |
| 190.00 | 0.00 | 2.15 | 1.08 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.38 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/3/2025 12:59:03 PM EST |
| 195.00 | 0.00 | 2.15 | 1.08 | 4.80 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.31 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 7/3/2025 12:59:03 PM EST |
| 200.00 | 0.00 | 2.20 | 1.10 | 6.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.24 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 7/3/2025 12:59:03 PM EST |
| 210.00 | 0.00 | 2.20 | 1.10 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 79 | 0.85 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/3/2025 12:59:03 PM EST |
| 220.00 | 0.00 | 2.25 | 1.13 | 2.73 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.98 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/3/2025 12:59:03 PM EST |
| 230.00 | 0.00 | 2.30 | 1.15 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.85 | -0.01 | 0.00 | -0.02 | 7/1/2025 | 7/3/2025 12:59:03 PM EST |
| 240.00 | 0.00 | 1.85 | 0.93 | 0.98 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.68 | -0.02 | 0.00 | -0.04 | 6/30/2025 | 7/3/2025 12:59:03 PM EST |
| 250.00 | 0.50 | 2.90 | 1.70 | 2.18 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.52 | -0.06 | 0.00 | -0.10 | 7/2/2025 | 7/3/2025 12:59:03 PM EST |
| 260.00 | 0.60 | 2.75 | 1.68 | 7.01 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.43 | -0.14 | 0.01 | -0.18 | 6/27/2025 | 7/3/2025 12:59:03 PM EST |
| 270.00 | 2.95 | 4.50 | 3.73 | 4.00 | -1.54 | -27.80% | 0.01 | 5 | 20 | 0.41 | -0.25 | 0.01 | -0.26 | 7/3/2025 | 7/3/2025 12:59:03 PM EST |
| 280.00 | 5.80 | 8.10 | 6.95 | 7.50 | % | 0.02 | 6 | 0 | 0.40 | -0.40 | 0.02 | -0.31 | 7/3/2025 | 7/3/2025 12:59:03 PM EST | |
| 290.00 | 10.70 | 13.10 | 11.90 | % | 0.04 | 0 | 0 | 0.39 | -0.57 | 0.02 | -0.31 | 7/3/2025 12:59:03 PM EST | |||
| 300.00 | 17.50 | 19.80 | 18.65 | 21.40 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.38 | -0.72 | 0.01 | -0.26 | 6/30/2025 | 7/3/2025 12:59:03 PM EST |