Options Chain for NOVA LTD COM (NVMI) - $167.34 as of 5/2/2024 2:23:18 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 122.10 | 125.80 | % | 0 | 0 | 4.12 | 1.00 | 0.00 | -0.01 | 5/2/2024 1:58:51 PM EST | |||
| 55.00 | 117.10 | 121.00 | % | 0 | 0 | 3.78 | 1.00 | 0.00 | -0.01 | 5/2/2024 1:58:51 PM EST | |||
| 60.00 | 111.90 | 115.90 | % | 0 | 0 | 3.51 | 1.00 | 0.00 | -0.01 | 5/2/2024 1:58:51 PM EST | |||
| 65.00 | 106.90 | 110.90 | % | 0 | 0 | 3.26 | 1.00 | 0.00 | -0.02 | 5/2/2024 1:58:51 PM EST | |||
| 70.00 | 102.50 | 106.10 | % | 0 | 0 | 3.06 | 1.00 | 0.00 | -0.02 | 5/2/2024 1:58:51 PM EST | |||
| 75.00 | 97.20 | 100.90 | 97.50 | 0.00 | 0.00% | 0 | 0 | 2.85 | 1.00 | 0.00 | -0.02 | 4/29/2024 | 5/2/2024 1:58:51 PM EST |
| 80.00 | 92.10 | 95.90 | % | 0 | 0 | 2.65 | 1.00 | 0.00 | -0.02 | 5/2/2024 1:58:51 PM EST | |||
| 85.00 | 87.00 | 90.90 | 87.50 | 0.00 | 0.00% | 0 | 0 | 2.50 | 1.00 | 0.00 | -0.02 | 4/29/2024 | 5/2/2024 1:58:51 PM EST |
| 90.00 | 82.00 | 86.00 | % | 0 | 0 | 2.30 | 1.00 | 0.00 | -0.02 | 5/2/2024 1:58:51 PM EST | |||
| 95.00 | 77.00 | 81.10 | % | 0 | 0 | 2.13 | 1.00 | 0.00 | -0.02 | 5/2/2024 1:58:51 PM EST | |||
| 100.00 | 72.00 | 76.00 | % | 0 | 2 | 1.92 | 1.00 | 0.00 | -0.02 | 5/2/2024 1:58:51 PM EST | |||
| 105.00 | 67.00 | 71.00 | % | 0 | 0 | 1.85 | 1.00 | 0.00 | -0.02 | 5/2/2024 1:58:51 PM EST | |||
| 110.00 | 62.50 | 66.10 | % | 0 | 0 | 1.70 | 1.00 | 0.00 | -0.03 | 5/2/2024 1:58:51 PM EST | |||
| 115.00 | 57.60 | 61.10 | 33.70 | 0.00 | 0.00% | 0 | 1 | 1.59 | 1.00 | 0.00 | -0.03 | 1/23/2024 | 5/2/2024 1:58:51 PM EST |
| 120.00 | 52.90 | 56.20 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | -0.03 | 5/2/2024 1:58:51 PM EST | |||
| 125.00 | 48.00 | 51.10 | 31.71 | 0.00 | 0.00% | 0 | 0 | 1.32 | 1.00 | 0.00 | -0.04 | 1/24/2024 | 5/2/2024 1:58:51 PM EST |
| 130.00 | 42.50 | 46.30 | % | 0 | 0 | 1.20 | 0.99 | 0.00 | -0.05 | 5/2/2024 1:58:51 PM EST | |||
| 135.00 | 37.80 | 40.90 | 29.29 | 0.00 | 0.00% | 0 | 420 | 1.07 | 0.98 | 0.00 | -0.06 | 2/12/2024 | 5/2/2024 1:58:51 PM EST |
| 140.00 | 33.10 | 36.30 | 21.70 | 0.00 | 0.00% | 0 | 239 | 0.96 | 0.96 | 0.00 | -0.09 | 4/22/2024 | 5/2/2024 1:58:51 PM EST |
| 145.00 | 28.20 | 31.10 | 12.40 | 0.00 | 0.00% | 0 | 12 | 0.89 | 0.93 | 0.01 | -0.12 | 2/6/2024 | 5/2/2024 1:58:51 PM EST |
| 150.00 | 23.30 | 26.40 | 24.05 | 0.00 | 0.00% | 0 | 2,726 | 0.73 | 0.89 | 0.01 | -0.16 | 4/11/2024 | 5/2/2024 1:58:51 PM EST |
| 155.00 | 19.00 | 21.90 | 19.70 | 0.00 | 0.00% | 0 | 240 | 0.70 | 0.84 | 0.01 | -0.19 | 4/11/2024 | 5/2/2024 1:58:51 PM EST |
| 160.00 | 16.10 | 17.30 | 13.21 | 0.00 | 0.00% | 0 | 8 | 0.49 | 0.77 | 0.02 | -0.22 | 4/19/2024 | 5/2/2024 1:58:51 PM EST |
| 165.00 | 12.20 | 13.80 | 10.30 | 0.00 | 0.00% | 0 | 25 | 0.53 | 0.69 | 0.02 | -0.25 | 4/23/2024 | 5/2/2024 1:58:51 PM EST |
| 170.00 | 9.00 | 10.40 | 7.90 | 0.00 | 0.00% | 0 | 2,920 | 0.52 | 0.59 | 0.02 | -0.26 | 4/23/2024 | 5/2/2024 1:58:51 PM EST |
| 175.00 | 6.50 | 7.60 | 6.40 | +1.10 | +20.76% | 1 | 45 | 0.51 | 0.48 | 0.02 | -0.25 | 5/2/2024 | 5/2/2024 1:58:51 PM EST |
| 180.00 | 4.40 | 5.50 | 5.30 | 0.00 | 0.00% | 0 | 37 | 0.50 | 0.37 | 0.02 | -0.23 | 4/29/2024 | 5/2/2024 1:58:51 PM EST |
| 185.00 | 2.90 | 3.70 | 2.45 | 0.00 | 0.00% | 0 | 516 | 0.50 | 0.27 | 0.02 | -0.20 | 4/24/2024 | 5/2/2024 1:58:51 PM EST |
| 190.00 | 1.95 | 2.50 | 3.80 | 0.00 | 0.00% | 0 | 8 | 0.50 | 0.19 | 0.02 | -0.17 | 4/16/2024 | 5/2/2024 1:58:51 PM EST |
| 195.00 | 1.20 | 1.65 | 6.00 | 0.00 | 0.00% | 0 | 5 | 0.50 | 0.13 | 0.01 | -0.13 | 4/5/2024 | 5/2/2024 1:58:51 PM EST |
| 200.00 | 0.80 | 1.10 | 3.90 | 0.00 | 0.00% | 0 | 17 | 0.51 | 0.09 | 0.01 | -0.10 | 4/8/2024 | 5/2/2024 1:58:51 PM EST |
| 210.00 | 0.00 | 0.75 | 3.00 | 0.00 | 0.00% | 0 | 12 | 0.64 | 0.03 | 0.00 | -0.05 | 3/26/2024 | 5/2/2024 1:58:51 PM EST |
| 220.00 | 0.00 | 0.75 | 1.55 | 0.00 | 0.00% | 0 | 1 | 0.75 | 0.01 | 0.00 | -0.02 | 4/5/2024 | 5/2/2024 1:58:51 PM EST |
| 230.00 | 0.00 | 0.75 | 2.45 | 0.00 | 0.00% | 0 | 78 | 0.86 | 0.00 | 0.00 | -0.01 | 3/8/2024 | 5/2/2024 1:58:51 PM EST |
| 240.00 | 0.00 | 0.75 | 0.52 | 0.00 | 0.00% | 0 | 2 | 0.96 | 0.00 | 0.00 | 0.00 | 4/5/2024 | 5/2/2024 1:58:51 PM EST |
| 250.00 | 0.00 | 0.75 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 5/2/2024 1:58:51 PM EST | |||
| 260.00 | 0.00 | 0.75 | 0.55 | 0.00 | 0.00% | 0 | 6 | 1.13 | 0.00 | 0.00 | 0.00 | 3/20/2024 | 5/2/2024 1:58:51 PM EST |
| 270.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 25 | 0.84 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 5/2/2024 1:58:51 PM EST |
| 280.00 | 0.00 | 0.75 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 5/2/2024 1:58:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 3.31 | 0.00 | 0.00 | -0.01 | 5/2/2024 1:58:51 PM EST | |||
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 3.07 | 0.00 | 0.00 | -0.01 | 5/2/2024 1:58:51 PM EST | |||
| 60.00 | 0.00 | 0.75 | % | 0 | 0 | 2.85 | 0.00 | 0.00 | -0.01 | 5/2/2024 1:58:51 PM EST | |||
| 65.00 | 0.00 | 0.75 | % | 0 | 0 | 2.65 | 0.00 | 0.00 | -0.02 | 5/2/2024 1:58:51 PM EST | |||
| 70.00 | 0.00 | 0.75 | % | 0 | 0 | 2.47 | 0.00 | 0.00 | -0.02 | 5/2/2024 1:58:51 PM EST | |||
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 2.30 | 0.00 | 0.00 | -0.02 | 5/2/2024 1:58:51 PM EST | |||
| 80.00 | 0.00 | 0.75 | % | 0 | 11 | 2.14 | 0.00 | 0.00 | -0.02 | 5/2/2024 1:58:51 PM EST | |||
| 85.00 | 0.00 | 0.75 | % | 0 | 0 | 1.99 | 0.00 | 0.00 | -0.02 | 5/2/2024 1:58:51 PM EST | |||
| 90.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 4 | 498 | 1.26 | 0.00 | 0.00 | -0.02 | 5/2/2024 | 5/2/2024 1:58:51 PM EST |
| 95.00 | 0.00 | 0.75 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | -0.02 | 5/2/2024 1:58:51 PM EST | |||
| 100.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 936 | 1.58 | 0.00 | 0.00 | -0.02 | 4/15/2024 | 5/2/2024 1:58:51 PM EST |
| 105.00 | 0.00 | 0.75 | % | 0 | 1 | 1.46 | 0.00 | 0.00 | -0.02 | 5/2/2024 1:58:51 PM EST | |||
| 110.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 6 | 1.34 | 0.00 | 0.00 | -0.03 | 4/23/2024 | 5/2/2024 1:58:51 PM EST |
| 115.00 | 0.00 | 0.25 | 0.25 | -0.35 | -58.34% | 856 | 963 | 1.23 | 0.00 | 0.00 | -0.03 | 5/2/2024 | 5/2/2024 1:58:51 PM EST |
| 120.00 | 0.25 | 0.95 | 0.25 | -0.25 | -50.00% | 24 | 239 | 1.12 | 0.00 | 0.00 | -0.03 | 5/2/2024 | 5/2/2024 1:58:51 PM EST |
| 125.00 | 0.05 | 2.95 | % | 0 | 1 | 1.40 | 0.00 | 0.00 | -0.04 | 5/2/2024 1:58:51 PM EST | |||
| 130.00 | 0.05 | 0.70 | 0.25 | -0.45 | -64.29% | 191 | 191 | 0.92 | -0.01 | 0.00 | -0.05 | 5/2/2024 | 5/2/2024 1:58:51 PM EST |
| 135.00 | 0.00 | 1.60 | 0.65 | 0.00 | 0.00% | 0 | 12 | 0.99 | -0.02 | 0.00 | -0.06 | 4/25/2024 | 5/2/2024 1:58:51 PM EST |
| 140.00 | 0.30 | 0.80 | 0.60 | 0.00 | 0.00% | 0 | 10 | 0.64 | -0.04 | 0.00 | -0.09 | 5/1/2024 | 5/2/2024 1:58:51 PM EST |
| 145.00 | 0.50 | 1.10 | 0.80 | 0.00 | 0.00% | 0 | 140 | 0.60 | -0.07 | 0.01 | -0.12 | 4/30/2024 | 5/2/2024 1:58:51 PM EST |
| 150.00 | 0.75 | 1.45 | 2.60 | 0.00 | 0.00% | 0 | 12 | 0.58 | -0.11 | 0.01 | -0.16 | 4/24/2024 | 5/2/2024 1:58:51 PM EST |
| 155.00 | 1.25 | 2.00 | 1.50 | 0.00 | 0.00% | 0 | 16 | 0.55 | -0.16 | 0.01 | -0.19 | 4/29/2024 | 5/2/2024 1:58:51 PM EST |
| 160.00 | 2.10 | 2.70 | 4.50 | 0.00 | 0.00% | 0 | 37 | 0.54 | -0.23 | 0.02 | -0.22 | 5/1/2024 | 5/2/2024 1:58:51 PM EST |
| 165.00 | 3.20 | 4.10 | 3.70 | 0.00 | 0.00% | 0 | 317 | 0.53 | -0.31 | 0.02 | -0.25 | 4/29/2024 | 5/2/2024 1:58:51 PM EST |
| 170.00 | 5.20 | 6.00 | 8.50 | 0.00 | 0.00% | 0 | 68 | 0.51 | -0.41 | 0.02 | -0.26 | 5/1/2024 | 5/2/2024 1:58:51 PM EST |
| 175.00 | 7.30 | 8.40 | 6.80 | 0.00 | 0.00% | 0 | 20 | 0.51 | -0.52 | 0.02 | -0.25 | 4/26/2024 | 5/2/2024 1:58:51 PM EST |
| 180.00 | 10.10 | 11.60 | 10.40 | 0.00 | 0.00% | 0 | 22 | 0.50 | -0.63 | 0.02 | -0.23 | 4/5/2024 | 5/2/2024 1:58:51 PM EST |
| 185.00 | 13.60 | 15.20 | 12.70 | 0.00 | 0.00% | 0 | 6 | 0.49 | -0.73 | 0.02 | -0.20 | 4/5/2024 | 5/2/2024 1:58:51 PM EST |
| 190.00 | 16.70 | 19.30 | 22.10 | 0.00 | 0.00% | 0 | 4 | 0.55 | -0.81 | 0.02 | -0.17 | 3/8/2024 | 5/2/2024 1:58:51 PM EST |
| 195.00 | 20.80 | 23.50 | % | 0 | 0 | 0.57 | -0.87 | 0.01 | -0.13 | 5/2/2024 1:58:51 PM EST | |||
| 200.00 | 25.00 | 28.50 | % | 0 | 0 | 0.68 | -0.91 | 0.01 | -0.10 | 5/2/2024 1:58:51 PM EST | |||
| 210.00 | 34.70 | 38.10 | % | 0 | 0 | 0.87 | -0.97 | 0.00 | -0.05 | 5/2/2024 1:58:51 PM EST | |||
| 220.00 | 45.00 | 47.80 | % | 0 | 0 | 0.99 | -0.99 | 0.00 | -0.02 | 5/2/2024 1:58:51 PM EST | |||
| 230.00 | 54.60 | 58.40 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | -0.01 | 5/2/2024 1:58:51 PM EST | |||
| 240.00 | 64.00 | 67.90 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 5/2/2024 1:58:51 PM EST | |||
| 250.00 | 74.20 | 78.20 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 5/2/2024 1:58:51 PM EST | |||
| 260.00 | 84.20 | 87.70 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 5/2/2024 1:58:51 PM EST | |||
| 270.00 | 94.20 | 97.90 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 5/2/2024 1:58:51 PM EST | |||
| 280.00 | 104.30 | 107.90 | % | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 5/2/2024 1:58:51 PM EST |