Options Chain for NOVARTIS AG SPONSORED ADR (NVS) - $130.97 as of 10/8/2025 4:26:22 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 | 75.50 | 79.50 | 77.50 | 61.26 | 0.00 | 0.00% | 1.41 | 0 | 5 | 4.04 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 10/8/2025 3:59:52 PM EST |
| 60.00 | 70.70 | 74.60 | 72.65 | % | 1.21 | 0 | 0 | 3.73 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:52 PM EST | |||
| 65.00 | 65.50 | 69.60 | 67.55 | % | 1.04 | 0 | 0 | 3.40 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:52 PM EST | |||
| 70.00 | 60.50 | 64.60 | 62.55 | % | 0.89 | 0 | 0 | 3.10 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:52 PM EST | |||
| 75.00 | 55.70 | 59.60 | 57.65 | % | 0.77 | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:52 PM EST | |||
| 80.00 | 50.50 | 54.60 | 52.55 | % | 0.66 | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:52 PM EST | |||
| 85.00 | 45.50 | 49.60 | 47.55 | % | 0.56 | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:52 PM EST | |||
| 90.00 | 41.20 | 44.50 | 42.85 | % | 0.48 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:52 PM EST | |||
| 95.00 | 36.10 | 39.00 | 37.55 | 22.20 | 0.00 | 0.00% | 0.40 | 0 | 15 | 1.66 | 1.00 | 0.00 | 0.00 | 4/29/2025 | 10/8/2025 3:59:52 PM EST |
| 100.00 | 31.30 | 34.30 | 32.80 | 24.90 | 0.00 | 0.00% | 0.33 | 0 | 310 | 1.55 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 10/8/2025 3:59:52 PM EST |
| 105.00 | 27.10 | 29.30 | 28.20 | 26.85 | 0.00 | 0.00% | 0.27 | 0 | 311 | 1.34 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 10/8/2025 3:59:52 PM EST |
| 110.00 | 21.30 | 24.30 | 22.80 | 14.60 | 0.00 | 0.00% | 0.21 | 0 | 161 | 1.15 | 1.00 | 0.00 | 0.00 | 9/26/2025 | 10/8/2025 3:59:52 PM EST |
| 115.00 | 16.70 | 19.10 | 17.90 | 18.10 | 0.00 | 0.00% | 0.16 | 0 | 384 | 0.91 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 3:59:52 PM EST |
| 120.00 | 11.70 | 13.80 | 12.75 | 12.88 | +0.78 | +6.45% | 0.11 | 2 | 605 | 0.72 | 0.99 | 0.00 | -0.02 | 10/8/2025 | 10/8/2025 3:59:52 PM EST |
| 125.00 | 7.50 | 8.10 | 7.80 | 8.01 | +1.11 | +16.09% | 0.06 | 3 | 1,543 | 0.34 | 0.91 | 0.03 | -0.07 | 10/8/2025 | 10/8/2025 3:59:52 PM EST |
| 130.00 | 3.20 | 3.50 | 3.35 | 3.50 | +0.60 | +20.69% | 0.03 | 7 | 2,105 | 0.22 | 0.71 | 0.07 | -0.10 | 10/8/2025 | 10/8/2025 3:59:52 PM EST |
| 135.00 | 0.70 | 0.90 | 0.80 | 0.85 | +0.15 | +21.43% | 0.01 | 42 | 1,806 | 0.21 | 0.28 | 0.08 | -0.09 | 10/8/2025 | 10/8/2025 3:59:52 PM EST |
| 140.00 | 0.10 | 0.20 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 16 | 620 | 0.23 | 0.05 | 0.02 | -0.03 | 10/8/2025 | 10/8/2025 3:59:52 PM EST |
| 145.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 173 | 0.32 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 3:59:52 PM EST |
| 150.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 302 | 0.41 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 3:59:52 PM EST |
| 155.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:52 PM EST | |||
| 160.00 | 0.00 | 0.20 | 0.10 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.65 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 10/8/2025 3:59:52 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 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 270 | 4.13 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 10/8/2025 3:59:52 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.78 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:52 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 372 | 3.45 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 10/8/2025 3:59:52 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 0 | 3.15 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 10/8/2025 3:59:52 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.87 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 10/8/2025 3:59:52 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.60 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 10/8/2025 3:59:52 PM EST |
| 85.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.52 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/8/2025 3:59:52 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 418 | 1.61 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 10/8/2025 3:59:52 PM EST |
| 95.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 559 | 0.99 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 10/8/2025 3:59:52 PM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 708 | 0.78 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/8/2025 3:59:52 PM EST |
| 105.00 | 0.00 | 0.50 | 0.25 | 0.02 | -0.04 | -66.67% | 0.00 | 1 | 1,074 | 0.73 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:52 PM EST |
| 110.00 | 0.00 | 0.10 | 0.05 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 891 | 0.60 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/8/2025 3:59:52 PM EST |
| 115.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,553 | 0.48 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 3:59:52 PM EST |
| 120.00 | 0.00 | 0.15 | 0.08 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 968 | 0.38 | -0.01 | 0.00 | -0.02 | 10/6/2025 | 10/8/2025 3:59:52 PM EST |
| 125.00 | 0.10 | 0.20 | 0.15 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 822 | 0.25 | -0.09 | 0.03 | -0.07 | 10/6/2025 | 10/8/2025 3:59:52 PM EST |
| 130.00 | 0.05 | 0.80 | 0.43 | 0.67 | -0.53 | -44.17% | 0.00 | 10 | 549 | 0.21 | -0.29 | 0.07 | -0.10 | 10/8/2025 | 10/8/2025 3:59:52 PM EST |
| 135.00 | 3.10 | 3.40 | 3.25 | 3.00 | -1.14 | -27.54% | 0.02 | 3 | 40 | 0.20 | -0.72 | 0.08 | -0.09 | 10/8/2025 | 10/8/2025 3:59:52 PM EST |
| 140.00 | 6.90 | 8.20 | 7.55 | 7.12 | +0.05 | +0.71% | 0.05 | 2 | 2 | 0.38 | -0.95 | 0.02 | -0.03 | 10/8/2025 | 10/8/2025 3:59:52 PM EST |
| 145.00 | 11.30 | 13.50 | 12.40 | 38.53 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 2/24/2025 | 10/8/2025 3:59:52 PM EST |
| 150.00 | 15.70 | 18.60 | 17.15 | 43.44 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 2/24/2025 | 10/8/2025 3:59:52 PM EST |
| 155.00 | 20.70 | 24.10 | 22.40 | 48.44 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 2/24/2025 | 10/8/2025 3:59:52 PM EST |
| 160.00 | 26.20 | 29.10 | 27.65 | 53.39 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 10/8/2025 3:59:52 PM EST |