Options Chain for NOVA LTD COM (NVMI) - $196.07 as of 5/5/2025 8:48:46 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 104.00 | 107.90 | % | 0 | 0 | 3.00 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 95.00 | 99.00 | 102.90 | % | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 100.00 | 94.00 | 98.10 | 130.50 | 0.00 | 0.00% | 0 | 5 | 2.64 | 1.00 | 0.00 | 0.00 | 1/15/2025 | 5/5/2025 3:59:51 PM EST |
| 105.00 | 89.10 | 93.10 | 68.00 | 0.00 | 0.00% | 0 | 1 | 2.48 | 1.00 | 0.00 | 0.00 | 4/16/2025 | 5/5/2025 3:59:51 PM EST |
| 110.00 | 84.10 | 88.00 | % | 0 | 0 | 2.35 | 1.00 | 0.00 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 115.00 | 79.10 | 83.10 | % | 0 | 0 | 2.22 | 1.00 | 0.00 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 120.00 | 74.00 | 78.20 | 55.50 | 0.00 | 0.00% | 0 | 1 | 2.07 | 1.00 | 0.00 | -0.03 | 4/7/2025 | 5/5/2025 3:59:51 PM EST |
| 125.00 | 69.20 | 73.20 | 51.50 | 0.00 | 0.00% | 0 | 1 | 1.95 | 0.99 | 0.00 | -0.04 | 4/7/2025 | 5/5/2025 3:59:51 PM EST |
| 130.00 | 64.30 | 68.40 | 155.00 | 0.00 | 0.00% | 0 | 1 | 1.84 | 0.99 | 0.00 | -0.07 | 2/13/2025 | 5/5/2025 3:59:51 PM EST |
| 135.00 | 59.40 | 63.40 | 33.00 | 0.00 | 0.00% | 0 | 2 | 1.72 | 0.98 | 0.00 | -0.09 | 4/4/2025 | 5/5/2025 3:59:51 PM EST |
| 140.00 | 54.50 | 58.60 | 29.50 | 0.00 | 0.00% | 0 | 1 | 1.59 | 0.97 | 0.00 | -0.12 | 4/4/2025 | 5/5/2025 3:59:51 PM EST |
| 145.00 | 49.90 | 53.70 | % | 0 | 0 | 1.51 | 0.96 | 0.00 | -0.16 | 5/5/2025 3:59:51 PM EST | |||
| 150.00 | 45.80 | 48.90 | 72.81 | 0.00 | 0.00% | 0 | 396 | 1.40 | 0.94 | 0.00 | -0.21 | 3/14/2025 | 5/5/2025 3:59:51 PM EST |
| 155.00 | 41.10 | 44.20 | 51.90 | 0.00 | 0.00% | 0 | 1 | 1.32 | 0.92 | 0.00 | -0.27 | 12/20/2024 | 5/5/2025 3:59:51 PM EST |
| 160.00 | 36.70 | 39.60 | 26.70 | 0.00 | 0.00% | 0 | 7 | 1.24 | 0.90 | 0.01 | -0.31 | 4/7/2025 | 5/5/2025 3:59:51 PM EST |
| 165.00 | 32.10 | 34.70 | 16.10 | 0.00 | 0.00% | 0 | 13 | 0.85 | 0.86 | 0.01 | -0.36 | 4/21/2025 | 5/5/2025 3:59:51 PM EST |
| 170.00 | 27.80 | 30.20 | 16.00 | 0.00 | 0.00% | 0 | 7 | 0.86 | 0.83 | 0.01 | -0.40 | 4/17/2025 | 5/5/2025 3:59:51 PM EST |
| 175.00 | 23.60 | 26.40 | 10.80 | 0.00 | 0.00% | 0 | 22 | 0.85 | 0.79 | 0.01 | -0.44 | 4/21/2025 | 5/5/2025 3:59:51 PM EST |
| 180.00 | 19.60 | 22.80 | 27.00 | 0.00 | 0.00% | 0 | 13 | 0.79 | 0.74 | 0.01 | -0.47 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 185.00 | 16.00 | 18.00 | 19.20 | 0.00 | 0.00% | 0 | 19 | 0.80 | 0.68 | 0.01 | -0.49 | 5/1/2025 | 5/5/2025 3:59:51 PM EST |
| 190.00 | 13.30 | 14.90 | 17.83 | 0.00 | 0.00% | 0 | 201 | 0.79 | 0.62 | 0.01 | -0.50 | 5/1/2025 | 5/5/2025 3:59:51 PM EST |
| 195.00 | 10.40 | 12.10 | 11.84 | -0.11 | -0.93% | 1 | 18 | 0.77 | 0.55 | 0.01 | -0.50 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 200.00 | 8.10 | 9.80 | 9.10 | 0.00 | 0.00% | 0 | 68 | 0.77 | 0.47 | 0.02 | -0.49 | 4/28/2025 | 5/5/2025 3:59:51 PM EST |
| 210.00 | 4.90 | 6.00 | 8.30 | 0.00 | 0.00% | 0 | 268 | 0.77 | 0.33 | 0.01 | -0.43 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 220.00 | 2.15 | 3.60 | 3.50 | -0.70 | -16.67% | 3 | 74 | 0.74 | 0.21 | 0.01 | -0.35 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 230.00 | 1.00 | 2.10 | 2.50 | 0.00 | 0.00% | 0 | 645 | 0.75 | 0.13 | 0.01 | -0.27 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 240.00 | 0.45 | 1.25 | 1.00 | 0.00 | 0.00% | 0 | 771 | 0.76 | 0.08 | 0.01 | -0.19 | 4/28/2025 | 5/5/2025 3:59:51 PM EST |
| 250.00 | 0.10 | 1.50 | 0.65 | 0.00 | 0.00% | 0 | 51 | 0.81 | 0.05 | 0.00 | -0.12 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 260.00 | 0.05 | 1.10 | 0.22 | 0.00 | 0.00% | 0 | 906 | 0.85 | 0.03 | 0.00 | -0.08 | 4/21/2025 | 5/5/2025 3:59:51 PM EST |
| 270.00 | 0.00 | 1.45 | 0.15 | 0.00 | 0.00% | 0 | 1,807 | 1.22 | 0.01 | 0.00 | -0.04 | 4/14/2025 | 5/5/2025 3:59:51 PM EST |
| 280.00 | 0.00 | 1.40 | 0.20 | 0.00 | 0.00% | 0 | 36 | 1.31 | 0.01 | 0.00 | -0.02 | 4/23/2025 | 5/5/2025 3:59:51 PM EST |
| 290.00 | 0.00 | 1.35 | 0.20 | 0.00 | 0.00% | 0 | 58 | 1.40 | 0.00 | 0.00 | -0.01 | 4/11/2025 | 5/5/2025 3:59:51 PM EST |
| 300.00 | 0.00 | 1.20 | 2.55 | 0.00 | 0.00% | 0 | 18 | 1.46 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 5/5/2025 3:59:51 PM EST |
| 310.00 | 0.00 | 1.35 | 0.20 | 0.00 | 0.00% | 0 | 1,671 | 1.58 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/5/2025 3:59:51 PM EST |
| 320.00 | 0.00 | 1.40 | 0.20 | 0.00 | 0.00% | 0 | 365 | 1.67 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/5/2025 3:59:51 PM EST |
| 330.00 | 0.00 | 1.35 | 5.50 | 0.00 | 0.00% | 0 | 85 | 1.74 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 5/5/2025 3:59:51 PM EST |
| 340.00 | 0.00 | 2.15 | 5.20 | 0.00 | 0.00% | 0 | 7 | 1.99 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 5/5/2025 3:59:51 PM EST |
| 350.00 | 0.00 | 2.15 | 0.60 | 0.00 | 0.00% | 0 | 85 | 2.07 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 5/5/2025 3:59:51 PM EST |
| 360.00 | 0.00 | 2.15 | 1.75 | 0.00 | 0.00% | 0 | 9 | 2.15 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 5/5/2025 3:59:51 PM EST |
| 370.00 | 0.00 | 1.35 | 0.95 | 0.00 | 0.00% | 0 | 11 | 2.03 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 5/5/2025 3:59:51 PM EST |
| 380.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 19 | 2.09 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 5/5/2025 3:59:51 PM EST |
| 390.00 | 0.00 | 1.35 | 0.36 | 0.00 | 0.00% | 0 | 4 | 2.16 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 5/5/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 1.40 | % | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 95.00 | 0.00 | 1.40 | % | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 100.00 | 0.00 | 1.40 | 1.40 | 0.00 | 0.00% | 0 | 10 | 2.46 | 0.00 | 0.00 | 0.00 | 10/2/2024 | 5/5/2025 3:59:51 PM EST |
| 105.00 | 0.00 | 1.35 | 0.96 | 0.00 | 0.00% | 0 | 10 | 2.29 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 3:59:51 PM EST |
| 110.00 | 0.00 | 2.15 | 1.06 | 0.00 | 0.00% | 0 | 25 | 2.38 | 0.00 | 0.00 | -0.01 | 4/21/2025 | 5/5/2025 3:59:51 PM EST |
| 115.00 | 0.00 | 1.45 | 1.20 | 0.00 | 0.00% | 0 | 35 | 2.03 | 0.00 | 0.00 | -0.01 | 4/9/2025 | 5/5/2025 3:59:51 PM EST |
| 120.00 | 0.00 | 1.50 | 0.75 | 0.00 | 0.00% | 0 | 26 | 1.91 | 0.00 | 0.00 | -0.03 | 4/28/2025 | 5/5/2025 3:59:51 PM EST |
| 125.00 | 0.00 | 1.75 | 0.20 | 0.00 | 0.00% | 0 | 359 | 1.85 | -0.01 | 0.00 | -0.04 | 4/29/2025 | 5/5/2025 3:59:51 PM EST |
| 130.00 | 0.05 | 1.90 | % | 0 | 0 | 1.35 | -0.01 | 0.00 | -0.07 | 5/5/2025 3:59:51 PM EST | |||
| 135.00 | 0.10 | 1.95 | 2.53 | 0.00 | 0.00% | 0 | 0 | 1.29 | -0.02 | 0.00 | -0.09 | 1/2/2025 | 5/5/2025 3:59:51 PM EST |
| 140.00 | 0.15 | 2.35 | 3.26 | 0.00 | 0.00% | 0 | 1 | 1.25 | -0.03 | 0.00 | -0.12 | 4/16/2025 | 5/5/2025 3:59:51 PM EST |
| 145.00 | 0.25 | 2.60 | 0.80 | 0.00 | 0.00% | 0 | 7 | 1.20 | -0.04 | 0.00 | -0.16 | 4/24/2025 | 5/5/2025 3:59:51 PM EST |
| 150.00 | 0.35 | 2.75 | 4.02 | 0.00 | 0.00% | 0 | 11 | 1.13 | -0.06 | 0.00 | -0.21 | 4/22/2025 | 5/5/2025 3:59:51 PM EST |
| 155.00 | 0.45 | 2.35 | 1.30 | -4.50 | -77.59% | 300 | 314 | 1.02 | -0.08 | 0.00 | -0.27 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 160.00 | 1.50 | 1.90 | 1.50 | -0.23 | -13.30% | 526 | 629 | 0.99 | -0.10 | 0.01 | -0.31 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 165.00 | 1.20 | 3.50 | 9.50 | 0.00 | 0.00% | 0 | 155 | 0.89 | -0.14 | 0.01 | -0.36 | 4/17/2025 | 5/5/2025 3:59:51 PM EST |
| 170.00 | 1.95 | 3.30 | 2.50 | -0.73 | -22.61% | 1 | 139 | 0.88 | -0.17 | 0.01 | -0.40 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 175.00 | 2.50 | 5.80 | 4.58 | 0.00 | 0.00% | 0 | 103 | 0.93 | -0.21 | 0.01 | -0.44 | 4/29/2025 | 5/5/2025 3:59:51 PM EST |
| 180.00 | 3.40 | 5.50 | 4.40 | +1.57 | +55.48% | 892 | 986 | 0.83 | -0.26 | 0.01 | -0.47 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 185.00 | 4.70 | 7.20 | 17.60 | 0.00 | 0.00% | 0 | 13 | 0.81 | -0.32 | 0.01 | -0.49 | 4/10/2025 | 5/5/2025 3:59:51 PM EST |
| 190.00 | 6.40 | 8.70 | 9.77 | 0.00 | 0.00% | 0 | 344 | 0.78 | -0.38 | 0.01 | -0.50 | 4/25/2025 | 5/5/2025 3:59:51 PM EST |
| 195.00 | 8.50 | 11.50 | 7.10 | 0.00 | 0.00% | 0 | 536 | 0.80 | -0.45 | 0.01 | -0.50 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 200.00 | 11.10 | 14.30 | 9.40 | 0.00 | 0.00% | 0 | 380 | 0.79 | -0.53 | 0.02 | -0.49 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 210.00 | 17.80 | 19.70 | 13.90 | 0.00 | 0.00% | 0 | 60 | 0.75 | -0.67 | 0.01 | -0.43 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 220.00 | 24.80 | 28.10 | 30.00 | 0.00 | 0.00% | 0 | 385 | 0.73 | -0.79 | 0.01 | -0.35 | 3/18/2025 | 5/5/2025 3:59:51 PM EST |
| 230.00 | 33.50 | 36.70 | 66.80 | 0.00 | 0.00% | 0 | 261 | 0.98 | -0.87 | 0.01 | -0.27 | 4/7/2025 | 5/5/2025 3:59:51 PM EST |
| 240.00 | 42.80 | 45.70 | 62.00 | 0.00 | 0.00% | 0 | 0 | 1.02 | -0.92 | 0.01 | -0.19 | 4/16/2025 | 5/5/2025 3:59:51 PM EST |
| 250.00 | 52.40 | 56.40 | 72.00 | 0.00 | 0.00% | 0 | 45 | 1.19 | -0.95 | 0.00 | -0.12 | 4/16/2025 | 5/5/2025 3:59:51 PM EST |
| 260.00 | 62.00 | 66.50 | 26.60 | 0.00 | 0.00% | 0 | 7 | 1.30 | -0.97 | 0.00 | -0.08 | 2/25/2025 | 5/5/2025 3:59:51 PM EST |
| 270.00 | 72.10 | 76.20 | 22.50 | 0.00 | 0.00% | 0 | 0 | 1.40 | -0.99 | 0.00 | -0.04 | 2/13/2025 | 5/5/2025 3:59:51 PM EST |
| 280.00 | 82.00 | 86.20 | 52.00 | 0.00 | 0.00% | 0 | 0 | 1.51 | -0.99 | 0.00 | -0.02 | 2/28/2025 | 5/5/2025 3:59:51 PM EST |
| 290.00 | 92.00 | 96.20 | 33.80 | 0.00 | 0.00% | 0 | 0 | 1.62 | -1.00 | 0.00 | -0.01 | 2/20/2025 | 5/5/2025 3:59:51 PM EST |
| 300.00 | 102.00 | 106.20 | 40.05 | 0.00 | 0.00% | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 2/18/2025 | 5/5/2025 3:59:51 PM EST |
| 310.00 | 112.00 | 116.20 | % | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 320.00 | 122.00 | 126.20 | 52.60 | 0.00 | 0.00% | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 2/18/2025 | 5/5/2025 3:59:51 PM EST |
| 330.00 | 132.00 | 136.20 | % | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 340.00 | 142.00 | 146.20 | 69.90 | 0.00 | 0.00% | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 2/19/2025 | 5/5/2025 3:59:51 PM EST |
| 350.00 | 152.00 | 156.20 | % | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 360.00 | 162.00 | 166.20 | % | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 370.00 | 172.00 | 176.20 | % | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 380.00 | 182.00 | 186.20 | 198.10 | 0.00 | 0.00% | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 3:59:51 PM EST |
| 390.00 | 192.00 | 196.20 | 208.10 | 0.00 | 0.00% | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 3:59:51 PM EST |