Options Chain for NOVARTIS AG SPONSORED ADR (NVS) - $126.98 as of 8/22/2025 8:26:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 70.40 | 74.40 | 72.40 | 61.26 | 0.00 | 0.00% | 1.32 | 0 | 5 | 1.61 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 8/22/2025 3:59:49 PM EST |
| 60.00 | 65.40 | 69.40 | 67.40 | % | 1.12 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 65.00 | 60.50 | 64.50 | 62.50 | % | 0.96 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 70.00 | 55.60 | 59.50 | 57.55 | % | 0.82 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 75.00 | 50.60 | 54.60 | 52.60 | % | 0.70 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 80.00 | 45.60 | 49.60 | 47.60 | % | 0.59 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 85.00 | 40.70 | 44.70 | 42.70 | % | 0.50 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 90.00 | 35.70 | 39.70 | 37.70 | % | 0.42 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 95.00 | 31.80 | 34.40 | 33.10 | 22.20 | 0.00 | 0.00% | 0.35 | 0 | 15 | 0.66 | 1.00 | 0.00 | -0.01 | 4/29/2025 | 8/22/2025 3:59:49 PM EST |
| 100.00 | 27.00 | 28.20 | 27.60 | 28.00 | -0.50 | -1.76% | 0.28 | 90 | 400 | 0.45 | 0.99 | 0.00 | -0.02 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 105.00 | 21.50 | 24.20 | 22.85 | 17.50 | 0.00 | 0.00% | 0.22 | 0 | 314 | 0.48 | 0.99 | 0.00 | -0.02 | 8/14/2025 | 8/22/2025 3:59:49 PM EST |
| 110.00 | 17.50 | 19.60 | 18.55 | 18.30 | 0.00 | 0.00% | 0.17 | 0 | 166 | 0.33 | 0.96 | 0.01 | -0.03 | 8/21/2025 | 8/22/2025 3:59:49 PM EST |
| 115.00 | 13.00 | 13.90 | 13.45 | 13.75 | 0.00 | 0.00% | 0.12 | 0 | 398 | 0.19 | 0.92 | 0.02 | -0.03 | 8/20/2025 | 8/22/2025 3:59:49 PM EST |
| 120.00 | 8.80 | 9.20 | 9.00 | 9.20 | +0.10 | +1.10% | 0.07 | 21 | 721 | 0.18 | 0.81 | 0.03 | -0.04 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 125.00 | 5.00 | 5.70 | 5.35 | 5.70 | -0.03 | -0.53% | 0.04 | 54 | 809 | 0.18 | 0.65 | 0.04 | -0.04 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 130.00 | 2.45 | 2.95 | 2.70 | 2.75 | -0.30 | -9.84% | 0.02 | 192 | 1,376 | 0.17 | 0.44 | 0.04 | -0.04 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 135.00 | 0.40 | 1.40 | 0.90 | 1.30 | -0.10 | -7.15% | 0.01 | 16 | 789 | 0.15 | 0.25 | 0.03 | -0.03 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 140.00 | 0.40 | 1.20 | 0.80 | 0.62 | +0.03 | +5.09% | 0.01 | 9 | 182 | 0.21 | 0.12 | 0.02 | -0.02 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 145.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 90 | 0.24 | 0.05 | 0.01 | -0.01 | 7/21/2025 | 8/22/2025 3:59:49 PM EST |
| 150.00 | 0.10 | 0.65 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 287 | 0.25 | 0.02 | 0.00 | 0.00 | 8/6/2025 | 8/22/2025 3:59:49 PM EST |
| 155.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 160.00 | 0.00 | 2.20 | 1.10 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.54 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 8/22/2025 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 1.20 | 0.60 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 270 | 1.40 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 8/22/2025 3:59:49 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 65.00 | 0.00 | 1.60 | 0.80 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 372 | 1.24 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 8/22/2025 3:59:49 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 8/22/2025 3:59:49 PM EST |
| 75.00 | 0.00 | 0.50 | 0.25 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.79 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 8/22/2025 3:59:49 PM EST |
| 80.00 | 0.00 | 2.10 | 1.05 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.89 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 8/22/2025 3:59:49 PM EST |
| 85.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.57 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/22/2025 3:59:49 PM EST |
| 90.00 | 0.05 | 0.40 | 0.23 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 437 | 0.46 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 8/22/2025 3:59:49 PM EST |
| 95.00 | 0.00 | 0.20 | 0.10 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 561 | 0.40 | 0.00 | 0.00 | -0.01 | 6/11/2025 | 8/22/2025 3:59:49 PM EST |
| 100.00 | 0.00 | 0.45 | 0.23 | 0.11 | -0.03 | -21.43% | 0.00 | 2 | 711 | 0.40 | -0.01 | 0.00 | -0.02 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 105.00 | 0.00 | 1.30 | 0.65 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1,060 | 0.45 | -0.01 | 0.00 | -0.02 | 8/20/2025 | 8/22/2025 3:59:49 PM EST |
| 110.00 | 0.30 | 2.50 | 1.40 | 0.40 | +0.05 | +14.29% | 0.01 | 3 | 883 | 0.36 | -0.04 | 0.01 | -0.03 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 115.00 | 0.00 | 2.70 | 1.35 | 0.65 | 0.00 | 0.00% | 0.01 | 1 | 1,523 | 0.39 | -0.08 | 0.02 | -0.03 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 120.00 | 0.00 | 2.50 | 1.25 | 1.20 | -0.05 | -4.00% | 0.01 | 55 | 957 | 0.34 | -0.19 | 0.03 | -0.04 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 125.00 | 2.00 | 2.65 | 2.33 | 2.55 | -0.13 | -4.86% | 0.02 | 2 | 643 | 0.18 | -0.35 | 0.04 | -0.04 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 130.00 | 2.90 | 5.10 | 4.00 | 5.16 | 0.00 | 0.00% | 0.03 | 0 | 12 | 0.22 | -0.56 | 0.04 | -0.04 | 8/21/2025 | 8/22/2025 3:59:49 PM EST |
| 135.00 | 8.40 | 9.20 | 8.80 | 8.40 | -20.40 | -70.84% | 0.07 | 9 | 0 | 0.21 | -0.75 | 0.03 | -0.03 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 140.00 | 11.10 | 15.00 | 13.05 | 12.88 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.35 | -0.88 | 0.02 | -0.02 | 8/21/2025 | 8/22/2025 3:59:49 PM EST |
| 145.00 | 16.00 | 20.00 | 18.00 | 38.53 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.40 | -0.95 | 0.01 | -0.01 | 2/24/2025 | 8/22/2025 3:59:49 PM EST |
| 150.00 | 21.70 | 24.90 | 23.30 | 43.44 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.47 | -0.98 | 0.00 | 0.00 | 2/24/2025 | 8/22/2025 3:59:49 PM EST |
| 155.00 | 26.00 | 30.00 | 28.00 | 48.44 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 2/24/2025 | 8/22/2025 3:59:49 PM EST |
| 160.00 | 31.00 | 35.00 | 33.00 | 53.39 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 8/22/2025 3:59:49 PM EST |