Options Chain for BANK NOVA SCOTIA B C COM (BNS) - $92.75 as of 9/29/2026 9:43:40 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 55.70 | 59.70 | 57.70 | 55.91 | 0.00 | 0.00% | 1.65 | 0 | 1 | 2.14 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 9/28/2026 4:00:04 PM EST |
| 37.50 | 53.20 | 57.20 | 55.20 | % | 1.47 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 9/28/2026 4:00:04 PM EST | |||
| 40.00 | 50.70 | 54.70 | 52.70 | 46.47 | 0.00 | 0.00% | 1.32 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 9/28/2026 4:00:04 PM EST |
| 42.50 | 48.20 | 52.20 | 50.20 | % | 1.18 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 9/28/2026 4:00:04 PM EST | |||
| 45.00 | 45.70 | 49.70 | 47.70 | % | 1.06 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 9/28/2026 4:00:04 PM EST | |||
| 47.50 | 43.20 | 47.20 | 45.20 | % | 0.95 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 9/28/2026 4:00:04 PM EST | |||
| 50.00 | 40.70 | 44.70 | 42.70 | 45.56 | 0.00 | 0.00% | 0.85 | 0 | 2 | 1.47 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 9/28/2026 4:00:04 PM EST |
| 55.00 | 35.70 | 39.70 | 37.70 | 32.30 | 0.00 | 0.00% | 0.69 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 9/28/2026 4:00:04 PM EST |
| 57.50 | 33.20 | 37.20 | 35.20 | % | 0.61 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 9/28/2026 4:00:04 PM EST | |||
| 60.00 | 31.30 | 34.70 | 33.00 | 25.77 | 0.00 | 0.00% | 0.55 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 9/28/2026 4:00:04 PM EST |
| 62.50 | 28.20 | 32.20 | 30.20 | 29.46 | 0.00 | 0.00% | 0.48 | 0 | 48 | 1.03 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 9/28/2026 4:00:04 PM EST |
| 65.00 | 27.00 | 28.20 | 27.60 | 28.50 | 0.00 | 0.00% | 0.42 | 0 | 102 | 0.70 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 9/28/2026 4:00:04 PM EST |
| 67.50 | 23.20 | 27.20 | 25.20 | 24.49 | 0.00 | 0.00% | 0.37 | 0 | 62 | 0.88 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 9/28/2026 4:00:04 PM EST |
| 70.00 | 20.70 | 24.70 | 22.70 | 22.20 | 0.00 | 0.00% | 0.32 | 0 | 143 | 0.81 | 1.00 | 0.00 | 0.00 | 9/24/2026 | 9/28/2026 4:00:04 PM EST |
| 72.50 | 18.60 | 22.20 | 20.40 | 19.40 | 0.00 | 0.00% | 0.28 | 0 | 167 | 0.74 | 1.00 | 0.00 | 0.00 | 9/24/2026 | 9/28/2026 4:00:04 PM EST |
| 75.00 | 15.70 | 19.60 | 17.65 | 17.90 | 0.00 | 0.00% | 0.24 | 0 | 132 | 0.67 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 9/28/2026 4:00:04 PM EST |
| 77.50 | 13.30 | 17.30 | 15.30 | 16.40 | 0.00 | 0.00% | 0.20 | 0 | 149 | 0.61 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 9/28/2026 4:00:04 PM EST |
| 80.00 | 11.60 | 14.00 | 12.80 | 12.95 | 0.00 | 0.00% | 0.16 | 0 | 718 | 0.47 | 0.97 | 0.01 | 0.00 | 9/23/2026 | 9/28/2026 4:00:04 PM EST |
| 82.50 | 9.70 | 11.20 | 10.45 | 11.58 | 0.00 | 0.00% | 0.13 | 0 | 66 | 0.44 | 0.91 | 0.02 | -0.01 | 9/23/2026 | 9/28/2026 4:00:04 PM EST |
| 85.00 | 7.50 | 9.00 | 8.25 | 7.70 | 0.00 | 0.00% | 0.10 | 0 | 179 | 0.34 | 0.84 | 0.03 | -0.02 | 9/24/2026 | 9/28/2026 4:00:04 PM EST |
| 87.50 | 5.50 | 6.90 | 6.20 | 6.57 | 0.00 | 0.00% | 0.07 | 0 | 35 | 0.25 | 0.75 | 0.04 | -0.02 | 9/28/2026 | 9/28/2026 4:00:04 PM EST |
| 90.00 | 3.80 | 4.90 | 4.35 | 4.34 | +0.29 | +7.16% | 0.05 | 1 | 132 | 0.25 | 0.64 | 0.05 | -0.03 | 9/29/2026 | 9/28/2026 4:00:04 PM EST |
| 92.50 | 2.30 | 3.40 | 2.85 | 3.20 | 0.00 | 0.00% | 0.03 | 0 | 127 | 0.22 | 0.51 | 0.05 | -0.03 | 9/25/2026 | 9/28/2026 4:00:04 PM EST |
| 95.00 | 1.40 | 2.10 | 1.75 | 1.95 | 0.00 | 0.00% | 0.02 | 0 | 629 | 0.19 | 0.37 | 0.05 | -0.02 | 9/25/2026 | 9/28/2026 4:00:04 PM EST |
| 97.50 | 0.80 | 1.20 | 1.00 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 1,003 | 0.20 | 0.24 | 0.05 | -0.02 | 9/22/2026 | 9/28/2026 4:00:04 PM EST |
| 100.00 | 0.15 | 0.85 | 0.50 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 174 | 0.19 | 0.14 | 0.04 | -0.01 | 9/25/2026 | 9/28/2026 4:00:04 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.30 | 0.04 | 0.01 | -0.01 | 9/28/2026 4:00:04 PM EST | |||
| 110.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.37 | 0.01 | 0.00 | 0.00 | 9/28/2026 4:00:04 PM EST | |||
| 115.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 9/28/2026 4:00:04 PM EST | |||
| 120.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 9/28/2026 4:00:04 PM EST | |||
| 125.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 9/28/2026 4:00:04 PM EST | |||
| 130.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 9/28/2026 4:00:04 PM EST | |||
| 135.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 9/28/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 9/28/2026 4:00:04 PM EST | |||
| 37.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 9/28/2026 4:00:04 PM EST | |||
| 40.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 9/28/2026 4:00:04 PM EST | |||
| 42.50 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.20 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 9/28/2026 4:00:04 PM EST |
| 45.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 70 | 0.86 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 9/28/2026 4:00:04 PM EST |
| 47.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.49 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 9/28/2026 4:00:04 PM EST |
| 50.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.75 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 9/28/2026 4:00:04 PM EST |
| 55.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.71 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/28/2026 4:00:04 PM EST |
| 57.50 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.66 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 9/28/2026 4:00:04 PM EST |
| 60.00 | 0.00 | 0.45 | 0.23 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.71 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/28/2026 4:00:04 PM EST |
| 62.50 | 0.00 | 0.55 | 0.28 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.68 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 9/28/2026 4:00:04 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.72 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 9/28/2026 4:00:04 PM EST |
| 67.50 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.69 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 9/28/2026 4:00:04 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 142 | 0.60 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/28/2026 4:00:04 PM EST |
| 72.50 | 0.00 | 0.75 | 0.38 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 73 | 0.57 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/28/2026 4:00:04 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 53 | 0.45 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/28/2026 4:00:04 PM EST |
| 77.50 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 124 | 0.45 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/28/2026 4:00:04 PM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 117 | 0.34 | -0.03 | 0.01 | 0.00 | 9/23/2026 | 9/28/2026 4:00:04 PM EST |
| 82.50 | 0.10 | 0.85 | 0.48 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 59 | 0.24 | -0.09 | 0.02 | -0.01 | 9/23/2026 | 9/28/2026 4:00:04 PM EST |
| 85.00 | 0.35 | 1.05 | 0.70 | 0.79 | 0.00 | 0.00% | 0.01 | 0 | 59 | 0.23 | -0.16 | 0.03 | -0.02 | 9/28/2026 | 9/28/2026 4:00:04 PM EST |
| 87.50 | 0.80 | 1.50 | 1.15 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.22 | -0.25 | 0.04 | -0.02 | 9/28/2026 | 9/28/2026 4:00:04 PM EST |
| 90.00 | 1.55 | 2.15 | 1.85 | 1.67 | 0.00 | 0.00% | 0.02 | 0 | 93 | 0.21 | -0.36 | 0.05 | -0.03 | 9/28/2026 | 9/28/2026 4:00:04 PM EST |
| 92.50 | 2.30 | 3.40 | 2.85 | 3.00 | 0.00 | 0.00% | 0.03 | 0 | 110 | 0.20 | -0.49 | 0.05 | -0.03 | 9/23/2026 | 9/28/2026 4:00:04 PM EST |
| 95.00 | 3.70 | 4.80 | 4.25 | 3.81 | 0.00 | 0.00% | 0.04 | 0 | 896 | 0.16 | -0.63 | 0.05 | -0.02 | 9/28/2026 | 9/28/2026 4:00:04 PM EST |
| 97.50 | 5.30 | 6.80 | 6.05 | 6.50 | 0.00 | 0.00% | 0.06 | 0 | 962 | 0.17 | -0.76 | 0.05 | -0.02 | 9/24/2026 | 9/28/2026 4:00:04 PM EST |
| 100.00 | 7.40 | 8.90 | 8.15 | 8.60 | 0.00 | 0.00% | 0.08 | 0 | 150 | 0.30 | -0.86 | 0.04 | -0.01 | 9/24/2026 | 9/28/2026 4:00:04 PM EST |
| 105.00 | 11.00 | 14.80 | 12.90 | % | 0.12 | 0 | 0 | 0.42 | -0.96 | 0.01 | -0.01 | 9/28/2026 4:00:04 PM EST | |||
| 110.00 | 16.00 | 19.90 | 17.95 | % | 0.16 | 0 | 0 | 0.55 | -0.99 | 0.00 | 0.00 | 9/28/2026 4:00:04 PM EST | |||
| 115.00 | 20.90 | 24.90 | 22.90 | % | 0.20 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 9/28/2026 4:00:04 PM EST | |||
| 120.00 | 26.00 | 29.90 | 27.95 | % | 0.23 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 9/28/2026 4:00:04 PM EST | |||
| 125.00 | 30.90 | 34.90 | 32.90 | % | 0.26 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 9/28/2026 4:00:04 PM EST | |||
| 130.00 | 35.90 | 39.20 | 37.55 | % | 0.29 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 9/28/2026 4:00:04 PM EST | |||
| 135.00 | 40.90 | 44.90 | 42.90 | % | 0.32 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 9/28/2026 4:00:04 PM EST |