Options Chain for NOVARTIS AG SPONSORED ADR (NVS) - $130.44 as of 11/26/2025 8:44:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 47.50 | 81.30 | 85.30 | 83.30 | 64.00 | 0.00 | 0.00% | 1.75 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 7/25/2024 | 11/26/2025 3:59:59 PM EST |
| 50.00 | 93.00 | 97.40 | 95.20 | % | 1.90 | 0 | 0 | EST | |||||||
| 50.00 | 78.80 | 82.90 | 80.85 | 54.40 | 0.00 | 0.00% | 1.62 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 1/30/2025 | 11/26/2025 3:59:59 PM EST |
| 55.00 | 88.00 | 92.40 | 90.20 | % | 1.64 | 0 | 0 | EST | |||||||
| 55.00 | 73.80 | 77.90 | 75.85 | % | 1.38 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:59 PM EST | |||
| 60.00 | 68.80 | 72.90 | 70.85 | 71.00 | 0.00 | 0.00% | 1.18 | 0 | 8 | 1.56 | 1.00 | 0.00 | 0.00 | 10/23/2025 | 11/26/2025 3:59:59 PM EST |
| 60.00 | 83.00 | 87.40 | 85.20 | % | 1.42 | 0 | 0 | EST | |||||||
| 65.00 | 63.90 | 68.00 | 65.95 | % | 1.01 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:59 PM EST | |||
| 65.00 | 78.00 | 82.40 | 80.20 | % | 1.23 | 0 | 0 | EST | |||||||
| 70.00 | 58.90 | 63.00 | 60.95 | 39.50 | 0.00 | 0.00% | 0.87 | 0 | 10 | 1.31 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 11/26/2025 3:59:59 PM EST |
| 70.00 | 73.00 | 77.40 | 75.20 | % | 1.07 | 0 | 0 | EST | |||||||
| 75.00 | 53.90 | 58.00 | 55.95 | 25.89 | 0.00 | 0.00% | 0.75 | 0 | 1 | 1.18 | 1.00 | 0.00 | 0.00 | 1/10/2025 | 11/26/2025 3:59:59 PM EST |
| 75.00 | 68.00 | 72.40 | 70.20 | % | 0.94 | 0 | 0 | EST | |||||||
| 80.00 | 49.00 | 53.10 | 51.05 | 43.35 | 0.00 | 0.00% | 0.64 | 0 | 23 | 1.08 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 11/26/2025 3:59:59 PM EST |
| 80.00 | 63.50 | 67.50 | 65.50 | % | 0.82 | 0 | 0 | EST | |||||||
| 85.00 | 44.00 | 48.10 | 46.05 | 34.30 | 0.00 | 0.00% | 0.54 | 0 | 47 | 0.97 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 11/26/2025 3:59:59 PM EST |
| 85.00 | 58.50 | 62.50 | 60.50 | % | 0.71 | 0 | 0 | EST | |||||||
| 87.50 | 41.60 | 45.70 | 43.65 | 29.65 | 0.00 | 0.00% | 0.50 | 0 | 71 | 0.93 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 11/26/2025 3:59:59 PM EST |
| 90.00 | 39.70 | 43.20 | 41.45 | 35.40 | 0.00 | 0.00% | 0.46 | 0 | 377 | 0.88 | 1.00 | 0.00 | 0.00 | 11/4/2025 | 11/26/2025 3:59:59 PM EST |
| 90.00 | 53.50 | 57.50 | 55.50 | 28.13 | 0.00 | 0.00% | 0.62 | 0 | 11 | 1/19/2024 | EST | ||||
| 92.50 | 37.20 | 40.70 | 38.95 | 41.60 | 0.00 | 0.00% | 0.42 | 0 | 394 | 0.83 | 1.00 | 0.00 | -0.01 | 10/3/2025 | 11/26/2025 3:59:59 PM EST |
| 92.50 | 51.00 | 55.00 | 53.00 | % | 0.57 | 0 | 0 | EST | |||||||
| 95.00 | 34.10 | 38.20 | 36.15 | 29.70 | 0.00 | 0.00% | 0.38 | 0 | 124 | 0.78 | 0.99 | 0.00 | -0.01 | 10/28/2025 | 11/26/2025 3:59:59 PM EST |
| 95.00 | 48.50 | 52.50 | 50.50 | % | 0.53 | 0 | 0 | EST | |||||||
| 97.50 | 32.20 | 35.80 | 34.00 | 30.66 | 0.00 | 0.00% | 0.35 | 0 | 548 | 0.74 | 0.99 | 0.00 | -0.01 | 8/26/2025 | 11/26/2025 3:59:59 PM EST |
| 97.50 | 46.00 | 50.40 | 48.20 | % | 0.49 | 0 | 0 | EST | |||||||
| 100.00 | 29.80 | 33.30 | 31.55 | 29.77 | 0.00 | 0.00% | 0.32 | 0 | 1,229 | 0.70 | 0.99 | 0.00 | -0.02 | 11/18/2025 | 11/26/2025 3:59:59 PM EST |
| 100.00 | 43.50 | 47.90 | 45.70 | 22.90 | 0.00 | 0.00% | 0.46 | 0 | 0 | 10/31/2024 | EST | ||||
| 105.00 | 26.00 | 27.30 | 26.65 | 24.30 | 0.00 | 0.00% | 0.25 | 0 | 249 | 0.50 | 0.97 | 0.00 | -0.02 | 9/10/2025 | 11/26/2025 3:59:59 PM EST |
| 105.00 | 38.50 | 43.00 | 40.75 | % | 0.39 | 0 | 0 | EST | |||||||
| 110.00 | 20.20 | 22.40 | 21.30 | 18.00 | 0.00 | 0.00% | 0.19 | 0 | 1,651 | 0.43 | 0.94 | 0.01 | -0.03 | 11/19/2025 | 11/26/2025 3:59:59 PM EST |
| 110.00 | 33.50 | 38.00 | 35.75 | 9.90 | 0.00 | 0.00% | 0.33 | 0 | 1 | 12/4/2024 | EST | ||||
| 115.00 | 16.30 | 17.10 | 16.70 | 16.68 | +3.73 | +28.81% | 0.15 | 16 | 397 | 0.28 | 0.90 | 0.01 | -0.03 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 115.00 | 29.00 | 32.20 | 30.60 | 22.18 | 0.00 | 0.00% | 0.27 | 0 | 20 | 8/13/2025 | EST | ||||
| 120.00 | 11.70 | 12.00 | 11.85 | 11.60 | +3.00 | +34.89% | 0.10 | 18 | 893 | 0.23 | 0.84 | 0.02 | -0.04 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 120.00 | 24.00 | 28.00 | 26.00 | % | 0.22 | 0 | 0 | EST | |||||||
| 125.00 | 19.00 | 23.00 | 21.00 | % | 0.17 | 0 | 0 | EST | |||||||
| 125.00 | 7.50 | 7.80 | 7.65 | 6.86 | 0.00 | 0.00% | 0.06 | 0 | 765 | 0.21 | 0.75 | 0.03 | -0.04 | 11/25/2025 | 11/26/2025 3:59:59 PM EST |
| 130.00 | 14.00 | 17.50 | 15.75 | 9.46 | 0.00 | 0.00% | 0.12 | 0 | 197 | 8/13/2025 | EST | ||||
| 130.00 | 4.10 | 4.40 | 4.25 | 4.36 | +0.06 | +1.40% | 0.03 | 26 | 676 | 0.19 | 0.56 | 0.05 | -0.04 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 135.00 | 1.90 | 2.10 | 2.00 | 2.05 | -0.04 | -1.92% | 0.01 | 18 | 1,141 | 0.18 | 0.34 | 0.04 | -0.04 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 135.00 | 9.70 | 13.00 | 11.35 | 5.00 | 0.00 | 0.00% | 0.08 | 0 | 23 | 9/15/2025 | EST | ||||
| 140.00 | 0.75 | 0.90 | 0.83 | 0.80 | -0.10 | -11.12% | 0.01 | 38 | 900 | 0.18 | 0.18 | 0.03 | -0.03 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 140.00 | 5.60 | 9.00 | 7.30 | 5.00 | 0.00 | 0.00% | 0.05 | 0 | 517 | 11/21/2025 | EST | ||||
| 145.00 | 0.25 | 0.45 | 0.35 | 0.82 | 0.00 | 0.00% | 0.00 | 0 | 544 | 0.19 | 0.08 | 0.02 | -0.02 | 11/17/2025 | 11/26/2025 3:59:59 PM EST |
| 145.00 | 1.90 | 5.50 | 3.70 | 2.90 | 0.00 | 0.00% | 0.03 | 0 | 16 | 11/21/2025 | EST | ||||
| 150.00 | 0.00 | 4.80 | 2.40 | 3.30 | 0.00 | 0.00% | 0.02 | 0 | 5 | 11/13/2025 | EST | ||||
| 150.00 | 0.10 | 0.25 | 0.18 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 132 | 0.20 | 0.04 | 0.01 | -0.01 | 11/17/2025 | 11/26/2025 3:59:59 PM EST |
| 155.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | EST | |||||||
| 155.00 | 0.00 | 1.15 | 0.58 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 406 | 0.24 | 0.01 | 0.00 | 0.00 | 11/17/2025 | 11/26/2025 3:59:59 PM EST |
| 160.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.28 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/26/2025 3:59:59 PM EST |
| 165.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 430 | 0.29 | 0.00 | 0.00 | 0.00 | 12/23/2024 | 11/26/2025 3:59:59 PM EST |
| 170.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 393 | 0.34 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 11/26/2025 3:59:59 PM EST |
| 175.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.50 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 11/26/2025 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 47.50 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.22 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 11/26/2025 3:59:59 PM EST |
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:59 PM EST | |||
| 50.00 | 0.00 | 4.80 | 2.40 | % | 0.05 | 0 | 0 | EST | |||||||
| 55.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 209 | 1.72 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 11/26/2025 3:59:59 PM EST |
| 55.00 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 3 | 2/27/2025 | EST | ||||
| 60.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.57 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 11/26/2025 3:59:59 PM EST |
| 60.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | EST | |||||||
| 65.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 329 | 0.86 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/26/2025 3:59:59 PM EST |
| 65.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | EST | |||||||
| 70.00 | 0.00 | 2.15 | 1.08 | 1.55 | 0.00 | 0.00% | 0.02 | 0 | 142 | 1.31 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 11/26/2025 3:59:59 PM EST |
| 70.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | EST | |||||||
| 75.00 | 0.00 | 1.30 | 0.65 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 243 | 0.66 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 11/26/2025 3:59:59 PM EST |
| 75.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | EST | |||||||
| 80.00 | 0.00 | 1.15 | 0.58 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1,150 | 0.63 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 11/26/2025 3:59:59 PM EST |
| 80.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 1 | EST | |||||||
| 85.00 | 0.00 | 1.15 | 0.58 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 653 | 0.56 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 11/26/2025 3:59:59 PM EST |
| 85.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | EST | |||||||
| 87.50 | 0.00 | 1.15 | 0.58 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 649 | 0.53 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/26/2025 3:59:59 PM EST |
| 90.00 | 0.00 | 1.15 | 0.58 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 856 | 0.49 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/26/2025 3:59:59 PM EST |
| 90.00 | 0.00 | 2.50 | 1.25 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4/14/2025 | EST | ||||
| 92.50 | 0.00 | 1.00 | 0.50 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1,020 | 0.46 | 0.00 | 0.00 | -0.01 | 9/4/2025 | 11/26/2025 3:59:59 PM EST |
| 92.50 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | EST | |||||||
| 95.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1,245 | 0.41 | -0.01 | 0.00 | -0.01 | 11/14/2025 | 11/26/2025 3:59:59 PM EST |
| 95.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | EST | |||||||
| 97.50 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | EST | |||||||
| 97.50 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 718 | 0.38 | -0.01 | 0.00 | -0.01 | 11/12/2025 | 11/26/2025 3:59:59 PM EST |
| 100.00 | 0.10 | 0.20 | 0.15 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 1,340 | 0.37 | -0.01 | 0.00 | -0.02 | 11/7/2025 | 11/26/2025 3:59:59 PM EST |
| 100.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | EST | |||||||
| 105.00 | 0.10 | 0.20 | 0.15 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 1,134 | 0.31 | -0.03 | 0.00 | -0.02 | 11/20/2025 | 11/26/2025 3:59:59 PM EST |
| 105.00 | 0.00 | 4.80 | 2.40 | 4.30 | 0.00 | 0.00% | 0.02 | 0 | 3 | 8/8/2024 | EST | ||||
| 110.00 | 0.15 | 0.25 | 0.20 | 0.18 | -0.27 | -60.00% | 0.00 | 1 | 1,732 | 0.27 | -0.06 | 0.01 | -0.03 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 110.00 | 0.00 | 4.80 | 2.40 | 5.40 | 0.00 | 0.00% | 0.02 | 0 | 4 | 8/8/2024 | EST | ||||
| 115.00 | 0.25 | 0.40 | 0.33 | 0.33 | -0.27 | -45.00% | 0.00 | 1 | 2,441 | 0.23 | -0.10 | 0.01 | -0.03 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 115.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | EST | |||||||
| 120.00 | 0.55 | 0.70 | 0.63 | 0.72 | 0.00 | 0.00% | 0.01 | 0 | 2,485 | 0.21 | -0.16 | 0.02 | -0.04 | 11/25/2025 | 11/26/2025 3:59:59 PM EST |
| 120.00 | 0.00 | 4.80 | 2.40 | 9.00 | 0.00 | 0.00% | 0.02 | 0 | 2 | 8/9/2024 | EST | ||||
| 125.00 | 1.25 | 1.50 | 1.38 | 1.40 | -0.40 | -22.23% | 0.01 | 12 | 1,563 | 0.19 | -0.25 | 0.03 | -0.04 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 125.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | EST | |||||||
| 130.00 | 2.95 | 3.10 | 3.03 | 2.93 | -2.07 | -41.40% | 0.02 | 18 | 328 | 0.18 | -0.44 | 0.05 | -0.04 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 130.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 2 | EST | |||||||
| 135.00 | 5.70 | 6.00 | 5.85 | 4.80 | 0.00 | 0.00% | 0.04 | 0 | 664 | 0.17 | -0.66 | 0.04 | -0.04 | 11/17/2025 | 11/26/2025 3:59:59 PM EST |
| 135.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | EST | |||||||
| 140.00 | 9.70 | 10.00 | 9.85 | 9.20 | 0.00 | 0.00% | 0.07 | 0 | 10 | 0.17 | -0.82 | 0.03 | -0.03 | 11/17/2025 | 11/26/2025 3:59:59 PM EST |
| 140.00 | 0.20 | 4.80 | 2.50 | 19.40 | 0.00 | 0.00% | 0.02 | 0 | 0 | 10/22/2024 | EST | ||||
| 145.00 | 1.70 | 5.00 | 3.35 | % | 0.02 | 0 | 0 | EST | |||||||
| 145.00 | 12.50 | 16.60 | 14.55 | 14.10 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.32 | -0.92 | 0.02 | -0.02 | 10/24/2025 | 11/26/2025 3:59:59 PM EST |
| 150.00 | 4.80 | 8.00 | 6.40 | % | 0.04 | 0 | 0 | EST | |||||||
| 150.00 | 17.50 | 21.60 | 19.55 | 25.64 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.44 | -0.96 | 0.01 | -0.01 | 11/20/2025 | 11/26/2025 3:59:59 PM EST |
| 155.00 | 8.30 | 12.50 | 10.40 | % | 0.07 | 0 | 0 | EST | |||||||
| 155.00 | 22.50 | 26.60 | 24.55 | 30.66 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.50 | -0.99 | 0.00 | 0.00 | 11/20/2025 | 11/26/2025 3:59:59 PM EST |
| 160.00 | 27.50 | 31.60 | 29.55 | % | 0.18 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:59 PM EST | |||
| 165.00 | 32.50 | 36.60 | 34.55 | % | 0.21 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:59 PM EST | |||
| 170.00 | 37.50 | 41.60 | 39.55 | 63.20 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 2/24/2025 | 11/26/2025 3:59:59 PM EST |
| 175.00 | 42.50 | 46.60 | 44.55 | % | 0.25 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:59 PM EST |