Options Chain for NOVARTIS AG SPONSORED ADR (NVS) - $156.22 as of 10/23/2026 7:50:58 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 | 79.40 | 83.70 | 81.55 | 69.01 | 0.00 | 0.00% | 1.17 | 0 | 2 | 1.35 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 10/23/2026 4:00:01 PM EST |
| 75.00 | 74.50 | 78.50 | 76.50 | % | 1.02 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 10/23/2026 4:00:01 PM EST | |||
| 80.00 | 69.90 | 73.20 | 71.55 | % | 0.89 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 10/23/2026 4:00:01 PM EST | |||
| 85.00 | 64.90 | 68.20 | 66.55 | % | 0.78 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 10/23/2026 4:00:01 PM EST | |||
| 90.00 | 59.90 | 63.20 | 61.55 | % | 0.68 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 10/23/2026 4:00:01 PM EST | |||
| 95.00 | 54.70 | 57.60 | 56.15 | % | 0.59 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 10/23/2026 4:00:01 PM EST | |||
| 100.00 | 50.20 | 52.80 | 51.50 | 52.40 | 0.00 | 0.00% | 0.52 | 0 | 5 | 0.77 | 1.00 | 0.00 | 0.00 | 10/15/2026 | 10/23/2026 4:00:01 PM EST |
| 105.00 | 45.30 | 48.50 | 46.90 | 50.04 | 0.00 | 0.00% | 0.45 | 0 | 12 | 0.78 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 10/23/2026 4:00:01 PM EST |
| 110.00 | 39.80 | 43.30 | 41.55 | 29.80 | 0.00 | 0.00% | 0.38 | 0 | 5 | 0.69 | 1.00 | 0.00 | -0.01 | 9/8/2026 | 10/23/2026 4:00:01 PM EST |
| 115.00 | 34.90 | 38.30 | 36.60 | 27.65 | 0.00 | 0.00% | 0.32 | 0 | 5 | 0.60 | 0.99 | 0.00 | -0.02 | 9/17/2026 | 10/23/2026 4:00:01 PM EST |
| 120.00 | 30.10 | 33.60 | 31.85 | % | 0.27 | 0 | 2 | 0.55 | 0.98 | 0.00 | -0.02 | 10/23/2026 4:00:01 PM EST | |||
| 125.00 | 25.40 | 28.50 | 26.95 | 23.69 | 0.00 | 0.00% | 0.22 | 0 | 3 | 0.47 | 0.96 | 0.00 | -0.03 | 9/28/2026 | 10/23/2026 4:00:01 PM EST |
| 130.00 | 20.70 | 24.10 | 22.40 | 13.80 | 0.00 | 0.00% | 0.17 | 0 | 84 | 0.42 | 0.93 | 0.01 | -0.04 | 10/2/2026 | 10/23/2026 4:00:01 PM EST |
| 135.00 | 16.20 | 19.60 | 17.90 | 17.57 | 0.00 | 0.00% | 0.13 | 0 | 253 | 0.38 | 0.87 | 0.01 | -0.05 | 10/19/2026 | 10/23/2026 4:00:01 PM EST |
| 140.00 | 12.50 | 14.70 | 13.60 | 18.55 | 0.00 | 0.00% | 0.10 | 0 | 667 | 0.22 | 0.80 | 0.02 | -0.06 | 10/22/2026 | 10/23/2026 4:00:01 PM EST |
| 145.00 | 9.00 | 11.40 | 10.20 | 14.00 | 0.00 | 0.00% | 0.07 | 0 | 475 | 0.25 | 0.70 | 0.02 | -0.07 | 10/22/2026 | 10/23/2026 4:00:01 PM EST |
| 150.00 | 6.60 | 8.50 | 7.55 | 7.05 | -3.80 | -35.03% | 0.05 | 1 | 298 | 0.27 | 0.58 | 0.03 | -0.07 | 10/23/2026 | 10/23/2026 4:00:01 PM EST |
| 155.00 | 4.40 | 5.20 | 4.80 | 4.53 | -3.17 | -41.17% | 0.03 | 8 | 422 | 0.26 | 0.45 | 0.03 | -0.06 | 10/23/2026 | 10/23/2026 4:00:01 PM EST |
| 160.00 | 2.80 | 3.70 | 3.25 | 3.10 | -2.27 | -42.28% | 0.02 | 178 | 510 | 0.26 | 0.33 | 0.02 | -0.06 | 10/23/2026 | 10/23/2026 4:00:01 PM EST |
| 165.00 | 1.60 | 2.15 | 1.88 | 3.42 | 0.00 | 0.00% | 0.01 | 0 | 419 | 0.26 | 0.23 | 0.02 | -0.05 | 10/22/2026 | 10/23/2026 4:00:01 PM EST |
| 170.00 | 0.80 | 1.90 | 1.35 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 205 | 0.27 | 0.16 | 0.01 | -0.04 | 10/22/2026 | 10/23/2026 4:00:01 PM EST |
| 175.00 | 0.45 | 1.00 | 0.73 | 0.65 | -0.60 | -48.00% | 0.00 | 14 | 667 | 0.27 | 0.10 | 0.01 | -0.03 | 10/23/2026 | 10/23/2026 4:00:01 PM EST |
| 180.00 | 0.25 | 0.85 | 0.55 | 0.40 | -0.42 | -51.22% | 0.00 | 15 | 637 | 0.28 | 0.07 | 0.01 | -0.02 | 10/23/2026 | 10/23/2026 4:00:01 PM EST |
| 185.00 | 0.00 | 2.40 | 1.20 | 0.25 | +0.05 | +25.00% | 0.01 | 1 | 460 | 0.48 | 0.03 | 0.00 | -0.01 | 10/23/2026 | 10/23/2026 4:00:01 PM EST |
| 190.00 | 0.00 | 2.35 | 1.18 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 103 | 0.52 | 0.02 | 0.00 | -0.01 | 10/15/2026 | 10/23/2026 4:00:01 PM EST |
| 195.00 | 0.00 | 2.25 | 1.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 54 | 0.55 | 0.01 | 0.00 | 0.00 | 9/11/2026 | 10/23/2026 4:00:01 PM EST |
| 200.00 | 0.00 | 1.25 | 0.63 | 0.20 | +0.02 | +11.12% | 0.00 | 1 | 175 | 0.50 | 0.01 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 4:00:01 PM EST |
| 210.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.65 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 10/23/2026 4:00:01 PM EST |
| 220.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.71 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 10/23/2026 4:00:01 PM EST |
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 10/23/2026 4:00:01 PM EST | |||
| 240.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.83 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 10/23/2026 4:00:01 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 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 8 | 1.43 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 10/23/2026 4:00:01 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 33 | 1.32 | 0.00 | 0.00 | 0.00 | 10/23/2026 4:00:01 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 10/23/2026 4:00:01 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.12 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 10/23/2026 4:00:01 PM EST |
| 90.00 | 0.00 | 2.00 | 1.00 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 164 | 1.01 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 10/23/2026 4:00:01 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.95 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 10/23/2026 4:00:01 PM EST |
| 100.00 | 0.00 | 2.20 | 1.10 | 0.10 | -0.17 | -62.97% | 0.01 | 4 | 12 | 0.87 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 4:00:01 PM EST |
| 105.00 | 0.00 | 2.20 | 1.10 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 89 | 0.79 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/23/2026 4:00:01 PM EST |
| 110.00 | 0.00 | 2.20 | 1.10 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 204 | 0.71 | 0.00 | 0.00 | -0.01 | 10/19/2026 | 10/23/2026 4:00:01 PM EST |
| 115.00 | 0.00 | 2.25 | 1.13 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 59 | 0.64 | -0.01 | 0.00 | -0.02 | 10/14/2026 | 10/23/2026 4:00:01 PM EST |
| 120.00 | 0.00 | 1.55 | 0.78 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 118 | 0.51 | -0.02 | 0.00 | -0.02 | 10/14/2026 | 10/23/2026 4:00:01 PM EST |
| 125.00 | 0.00 | 2.40 | 1.20 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 1,021 | 0.51 | -0.04 | 0.00 | -0.03 | 10/13/2026 | 10/23/2026 4:00:01 PM EST |
| 130.00 | 0.45 | 1.65 | 1.05 | 0.73 | -0.01 | -1.36% | 0.01 | 10 | 957 | 0.33 | -0.07 | 0.01 | -0.04 | 10/23/2026 | 10/23/2026 4:00:01 PM EST |
| 135.00 | 0.90 | 1.55 | 1.23 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 1,208 | 0.29 | -0.13 | 0.01 | -0.05 | 10/21/2026 | 10/23/2026 4:00:01 PM EST |
| 140.00 | 1.20 | 2.45 | 1.83 | 1.95 | -0.05 | -2.50% | 0.01 | 2 | 505 | 0.27 | -0.20 | 0.02 | -0.06 | 10/23/2026 | 10/23/2026 4:00:01 PM EST |
| 145.00 | 3.00 | 4.00 | 3.50 | 3.70 | +1.10 | +42.31% | 0.02 | 1 | 737 | 0.28 | -0.30 | 0.02 | -0.07 | 10/23/2026 | 10/23/2026 4:00:01 PM EST |
| 150.00 | 4.90 | 6.00 | 5.45 | 4.40 | 0.00 | 0.00% | 0.04 | 0 | 2,275 | 0.27 | -0.42 | 0.03 | -0.07 | 10/21/2026 | 10/23/2026 4:00:01 PM EST |
| 155.00 | 7.30 | 8.70 | 8.00 | 8.10 | 0.00 | 0.00% | 0.05 | 0 | 937 | 0.27 | -0.55 | 0.03 | -0.06 | 10/15/2026 | 10/23/2026 4:00:01 PM EST |
| 160.00 | 9.80 | 12.60 | 11.20 | 11.11 | 0.00 | 0.00% | 0.07 | 0 | 788 | 0.26 | -0.67 | 0.02 | -0.06 | 10/15/2026 | 10/23/2026 4:00:01 PM EST |
| 165.00 | 14.40 | 16.40 | 15.40 | 22.40 | 0.00 | 0.00% | 0.09 | 0 | 300 | 0.27 | -0.77 | 0.02 | -0.05 | 10/13/2026 | 10/23/2026 4:00:01 PM EST |
| 170.00 | 18.90 | 21.30 | 20.10 | 30.80 | 0.00 | 0.00% | 0.12 | 0 | 324 | 0.37 | -0.84 | 0.01 | -0.04 | 9/10/2026 | 10/23/2026 4:00:01 PM EST |
| 175.00 | 23.70 | 26.00 | 24.85 | % | 0.14 | 0 | 0 | 0.40 | -0.90 | 0.01 | -0.03 | 10/23/2026 4:00:01 PM EST | |||
| 180.00 | 28.50 | 30.90 | 29.70 | % | 0.17 | 0 | 0 | 0.44 | -0.93 | 0.01 | -0.02 | 10/23/2026 4:00:01 PM EST | |||
| 185.00 | 31.80 | 36.10 | 33.95 | % | 0.18 | 0 | 0 | 0.46 | -0.97 | 0.00 | -0.01 | 10/23/2026 4:00:01 PM EST | |||
| 190.00 | 38.00 | 41.00 | 39.50 | % | 0.21 | 0 | 0 | 0.54 | -0.98 | 0.00 | -0.01 | 10/23/2026 4:00:01 PM EST | |||
| 195.00 | 42.60 | 46.00 | 44.30 | % | 0.23 | 0 | 0 | 0.58 | -0.99 | 0.00 | 0.00 | 10/23/2026 4:00:01 PM EST | |||
| 200.00 | 48.00 | 51.00 | 49.50 | % | 0.25 | 0 | 0 | 0.62 | -0.99 | 0.00 | 0.00 | 10/23/2026 4:00:01 PM EST | |||
| 210.00 | 57.60 | 60.50 | 59.05 | % | 0.28 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 10/23/2026 4:00:01 PM EST | |||
| 220.00 | 66.90 | 71.00 | 68.95 | % | 0.31 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 10/23/2026 4:00:01 PM EST | |||
| 230.00 | 76.90 | 81.00 | 78.95 | % | 0.34 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 10/23/2026 4:00:01 PM EST | |||
| 240.00 | 87.30 | 90.30 | 88.80 | % | 0.37 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 10/23/2026 4:00:01 PM EST |