Options Chain for NOVARTIS AG SPONSORED ADR (NVS) - $132.36 as of 12/12/2025 10:01:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 55.90 | 58.70 | 57.30 | % | 0.76 | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 12/12/2025 9:58:51 AM EST | |||
| 80.00 | 51.00 | 53.90 | 52.45 | % | 0.66 | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 12/12/2025 9:58:51 AM EST | |||
| 85.00 | 45.90 | 48.90 | 47.40 | % | 0.56 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 12/12/2025 9:58:51 AM EST | |||
| 90.00 | 40.90 | 43.90 | 42.40 | % | 0.47 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 12/12/2025 9:58:51 AM EST | |||
| 95.00 | 36.00 | 38.90 | 37.45 | % | 0.39 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 12/12/2025 9:58:51 AM EST | |||
| 100.00 | 30.90 | 33.90 | 32.40 | % | 0.32 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 12/12/2025 9:58:51 AM EST | |||
| 105.00 | 26.00 | 28.90 | 27.45 | 27.70 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 12/12/2025 9:58:51 AM EST |
| 110.00 | 21.00 | 24.00 | 22.50 | 15.00 | 0.00 | 0.00% | 0.20 | 0 | 2 | 1.12 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 12/12/2025 9:58:51 AM EST |
| 115.00 | 16.30 | 18.70 | 17.50 | 16.28 | 0.00 | 0.00% | 0.15 | 0 | 22 | 0.84 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/12/2025 9:58:51 AM EST |
| 120.00 | 11.40 | 13.70 | 12.55 | 11.30 | 0.00 | 0.00% | 0.10 | 0 | 26 | 0.65 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/12/2025 9:58:51 AM EST |
| 125.00 | 7.60 | 8.30 | 7.95 | 8.15 | 0.00 | 0.00% | 0.06 | 0 | 1,215 | 0.33 | 0.97 | 0.02 | -0.01 | 12/11/2025 | 12/12/2025 9:58:51 AM EST |
| 130.00 | 3.10 | 3.50 | 3.30 | 3.48 | -0.47 | -11.90% | 0.03 | 1 | 2,167 | 0.23 | 0.77 | 0.08 | -0.07 | 12/12/2025 | 12/12/2025 9:58:51 AM EST |
| 135.00 | 0.55 | 0.70 | 0.63 | 0.66 | -0.09 | -12.00% | 0.00 | 2 | 1,943 | 0.20 | 0.27 | 0.10 | -0.08 | 12/12/2025 | 12/12/2025 9:58:51 AM EST |
| 140.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 807 | 0.25 | 0.03 | 0.02 | -0.02 | 12/11/2025 | 12/12/2025 9:58:51 AM EST |
| 145.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 353 | 0.35 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/12/2025 9:58:51 AM EST |
| 150.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.51 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/12/2025 9:58:51 AM EST |
| 155.00 | 0.00 | 0.95 | 0.48 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.89 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 12/12/2025 9:58:51 AM EST |
| 160.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 12/12/2025 9:58:51 AM EST | |||
| 165.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 12/12/2025 9:58:51 AM EST | |||
| 170.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 12/12/2025 9:58:51 AM EST | |||
| 175.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 12/12/2025 9:58:51 AM EST | |||
| 180.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 12/12/2025 9:58:51 AM EST | |||
| 185.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 12/12/2025 9:58:51 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 0.75 | 0.38 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.49 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 12/12/2025 9:58:51 AM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.25 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 12/12/2025 9:58:51 AM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 12/12/2025 9:58:51 AM EST | |||
| 90.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.81 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 12/12/2025 9:58:51 AM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 12/12/2025 9:58:51 AM EST | |||
| 100.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.96 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/12/2025 9:58:51 AM EST |
| 105.00 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 81 | 1.28 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 12/12/2025 9:58:51 AM EST |
| 110.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.68 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/12/2025 9:58:51 AM EST |
| 115.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 293 | 0.54 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/12/2025 9:58:51 AM EST |
| 120.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 874 | 0.43 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/12/2025 9:58:51 AM EST |
| 125.00 | 0.00 | 0.20 | 0.10 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 1,860 | 0.31 | -0.03 | 0.02 | -0.01 | 12/9/2025 | 12/12/2025 9:58:51 AM EST |
| 130.00 | 0.40 | 0.55 | 0.48 | 0.45 | -0.05 | -10.00% | 0.00 | 402 | 1,064 | 0.20 | -0.23 | 0.08 | -0.07 | 12/12/2025 | 12/12/2025 9:58:51 AM EST |
| 135.00 | 2.70 | 2.95 | 2.83 | 4.80 | 0.00 | 0.00% | 0.02 | 0 | 411 | 0.17 | -0.73 | 0.10 | -0.08 | 12/8/2025 | 12/12/2025 9:58:51 AM EST |
| 140.00 | 6.70 | 8.70 | 7.70 | 10.50 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.55 | -0.97 | 0.02 | -0.02 | 10/27/2025 | 12/12/2025 9:58:51 AM EST |
| 145.00 | 10.60 | 14.10 | 12.35 | % | 0.09 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 12/12/2025 9:58:51 AM EST | |||
| 150.00 | 15.60 | 19.10 | 17.35 | % | 0.12 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 12/12/2025 9:58:51 AM EST | |||
| 155.00 | 20.60 | 24.10 | 22.35 | % | 0.14 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 12/12/2025 9:58:51 AM EST | |||
| 160.00 | 25.60 | 29.10 | 27.35 | % | 0.17 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 12/12/2025 9:58:51 AM EST | |||
| 165.00 | 31.20 | 34.10 | 32.65 | % | 0.20 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 12/12/2025 9:58:51 AM EST | |||
| 170.00 | 36.20 | 39.10 | 37.65 | % | 0.22 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 12/12/2025 9:58:51 AM EST | |||
| 175.00 | 41.20 | 44.10 | 42.65 | % | 0.24 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 12/12/2025 9:58:51 AM EST | |||
| 180.00 | 46.20 | 49.10 | 47.65 | % | 0.26 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 12/12/2025 9:58:51 AM EST | |||
| 185.00 | 51.00 | 54.10 | 52.55 | % | 0.28 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 12/12/2025 9:58:51 AM EST |