Options Chain for NOVARTIS AG SPONSORED ADR (NVS) - $130.97 as of 10/3/2025 3:13:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 61.00 | 65.00 | 63.00 | % | 0.90 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:50 PM EST | |||
| 75.00 | 56.10 | 59.90 | 58.00 | % | 0.77 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:50 PM EST | |||
| 80.00 | 51.10 | 54.90 | 53.00 | % | 0.66 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:50 PM EST | |||
| 85.00 | 46.20 | 50.10 | 48.15 | % | 0.57 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:50 PM EST | |||
| 90.00 | 41.20 | 45.10 | 43.15 | % | 0.48 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:50 PM EST | |||
| 95.00 | 36.30 | 40.20 | 38.25 | % | 0.40 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:50 PM EST | |||
| 100.00 | 31.30 | 35.30 | 33.30 | 30.84 | 0.00 | 0.00% | 0.33 | 0 | 17 | 0.75 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 10/3/2025 3:59:50 PM EST |
| 105.00 | 26.90 | 30.30 | 28.60 | % | 0.27 | 0 | 0 | 0.63 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:50 PM EST | |||
| 110.00 | 21.90 | 25.00 | 23.45 | 14.20 | 0.00 | 0.00% | 0.21 | 0 | 2 | 0.51 | 1.00 | 0.00 | -0.01 | 9/25/2025 | 10/3/2025 3:59:50 PM EST |
| 115.00 | 17.10 | 20.60 | 18.85 | % | 0.16 | 0 | 0 | 0.48 | 0.98 | 0.00 | -0.02 | 10/3/2025 3:59:50 PM EST | |||
| 120.00 | 12.40 | 14.60 | 13.50 | 10.30 | 0.00 | 0.00% | 0.11 | 0 | 55 | 0.17 | 0.93 | 0.01 | -0.03 | 9/30/2025 | 10/3/2025 3:59:50 PM EST |
| 125.00 | 8.60 | 10.00 | 9.30 | 9.75 | +1.75 | +21.88% | 0.07 | 2 | 737 | 0.20 | 0.82 | 0.03 | -0.04 | 10/3/2025 | 10/3/2025 3:59:50 PM EST |
| 130.00 | 5.90 | 6.30 | 6.10 | 6.20 | +1.30 | +26.54% | 0.05 | 19 | 414 | 0.22 | 0.64 | 0.04 | -0.05 | 10/3/2025 | 10/3/2025 3:59:50 PM EST |
| 135.00 | 3.30 | 3.80 | 3.55 | 3.45 | +0.70 | +25.46% | 0.03 | 11 | 93 | 0.22 | 0.45 | 0.04 | -0.05 | 10/3/2025 | 10/3/2025 3:59:50 PM EST |
| 140.00 | 1.65 | 1.85 | 1.75 | 1.85 | +0.50 | +37.04% | 0.01 | 14 | 108 | 0.22 | 0.29 | 0.03 | -0.04 | 10/3/2025 | 10/3/2025 3:59:50 PM EST |
| 145.00 | 0.55 | 1.00 | 0.78 | 0.80 | -0.07 | -8.05% | 0.01 | 4 | 6 | 0.23 | 0.18 | 0.02 | -0.03 | 10/3/2025 | 10/3/2025 3:59:50 PM EST |
| 150.00 | 0.35 | 0.45 | 0.40 | 0.49 | +0.34 | +226.67% | 0.00 | 1 | 5 | 0.23 | 0.10 | 0.01 | -0.02 | 10/3/2025 | 10/3/2025 3:59:50 PM EST |
| 155.00 | 0.15 | 0.30 | 0.23 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.24 | 0.05 | 0.01 | -0.01 | 10/1/2025 | 10/3/2025 3:59:50 PM EST |
| 160.00 | 0.05 | 0.20 | 0.13 | % | 0.00 | 0 | 0 | 0.25 | 0.02 | 0.00 | -0.01 | 10/3/2025 3:59:50 PM EST | |||
| 165.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.30 | 0.01 | 0.00 | 0.00 | 10/3/2025 3:59:50 PM EST | |||
| 170.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.33 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:50 PM EST | |||
| 175.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.36 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:50 PM EST | |||
| 180.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:50 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:50 PM EST | |||
| 80.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:50 PM EST | |||
| 85.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:50 PM EST | |||
| 90.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:50 PM EST | |||
| 95.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:50 PM EST | |||
| 100.00 | 0.05 | 0.20 | 0.13 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.38 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/3/2025 3:59:50 PM EST |
| 105.00 | 0.10 | 0.25 | 0.18 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 180 | 0.34 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/3/2025 3:59:50 PM EST |
| 110.00 | 0.15 | 0.35 | 0.25 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.31 | 0.00 | 0.00 | -0.01 | 10/1/2025 | 10/3/2025 3:59:50 PM EST |
| 115.00 | 0.30 | 0.45 | 0.38 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 246 | 0.27 | -0.02 | 0.00 | -0.02 | 10/2/2025 | 10/3/2025 3:59:50 PM EST |
| 120.00 | 0.60 | 0.85 | 0.73 | 0.92 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.25 | -0.07 | 0.01 | -0.03 | 10/1/2025 | 10/3/2025 3:59:50 PM EST |
| 125.00 | 1.15 | 1.60 | 1.38 | 1.40 | -0.55 | -28.21% | 0.01 | 7 | 6 | 0.21 | -0.18 | 0.03 | -0.04 | 10/3/2025 | 10/3/2025 3:59:50 PM EST |
| 130.00 | 2.50 | 3.10 | 2.80 | 2.70 | -0.80 | -22.86% | 0.02 | 4 | 42 | 0.22 | -0.36 | 0.04 | -0.05 | 10/3/2025 | 10/3/2025 3:59:50 PM EST |
| 135.00 | 5.10 | 5.50 | 5.30 | 4.81 | -4.99 | -50.92% | 0.04 | 3 | 6 | 0.22 | -0.55 | 0.04 | -0.05 | 10/3/2025 | 10/3/2025 3:59:50 PM EST |
| 140.00 | 8.30 | 8.90 | 8.60 | % | 0.06 | 0 | 0 | 0.21 | -0.71 | 0.03 | -0.04 | 10/3/2025 3:59:50 PM EST | |||
| 145.00 | 12.50 | 14.10 | 13.30 | % | 0.09 | 0 | 0 | 0.25 | -0.82 | 0.02 | -0.03 | 10/3/2025 3:59:50 PM EST | |||
| 150.00 | 16.20 | 18.90 | 17.55 | % | 0.12 | 0 | 0 | 0.37 | -0.90 | 0.01 | -0.02 | 10/3/2025 3:59:50 PM EST | |||
| 155.00 | 20.70 | 24.40 | 22.55 | % | 0.15 | 0 | 0 | 0.47 | -0.95 | 0.01 | -0.01 | 10/3/2025 3:59:50 PM EST | |||
| 160.00 | 25.50 | 29.40 | 27.45 | % | 0.17 | 0 | 0 | 0.53 | -0.98 | 0.00 | -0.01 | 10/3/2025 3:59:50 PM EST | |||
| 165.00 | 30.50 | 34.40 | 32.45 | % | 0.20 | 0 | 0 | 0.58 | -0.99 | 0.00 | 0.00 | 10/3/2025 3:59:50 PM EST | |||
| 170.00 | 35.50 | 39.40 | 37.45 | % | 0.22 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:50 PM EST | |||
| 175.00 | 40.50 | 44.40 | 42.45 | % | 0.24 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:50 PM EST | |||
| 180.00 | 45.50 | 49.40 | 47.45 | % | 0.26 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:50 PM EST |