Options Chain for NOVARTIS AG SPONSORED ADR (NVS) - $138.88 as of 12/26/2025 1:35:24 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 57.60 | 61.70 | 59.65 | % | 0.75 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 85.00 | 52.70 | 56.70 | 54.70 | % | 0.64 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 90.00 | 47.70 | 51.80 | 49.75 | % | 0.55 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 95.00 | 42.80 | 46.80 | 44.80 | % | 0.47 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 100.00 | 37.80 | 41.90 | 39.85 | % | 0.40 | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 105.00 | 32.90 | 36.70 | 34.80 | % | 0.33 | 0 | 0 | 0.66 | 1.00 | 0.00 | -0.01 | 12/26/2025 3:59:52 PM EST | |||
| 110.00 | 28.00 | 30.80 | 29.40 | % | 0.27 | 0 | 0 | 0.48 | 0.99 | 0.00 | -0.01 | 12/26/2025 3:59:52 PM EST | |||
| 115.00 | 23.10 | 26.40 | 24.75 | % | 0.22 | 0 | 0 | 0.47 | 0.98 | 0.00 | -0.02 | 12/26/2025 3:59:52 PM EST | |||
| 120.00 | 18.50 | 20.70 | 19.60 | 18.15 | 0.00 | 0.00% | 0.16 | 0 | 13 | 0.33 | 0.95 | 0.01 | -0.02 | 12/19/2025 | 12/26/2025 3:59:52 PM EST |
| 125.00 | 13.90 | 16.00 | 14.95 | 13.80 | 0.00 | 0.00% | 0.12 | 0 | 30 | 0.29 | 0.89 | 0.01 | -0.03 | 12/22/2025 | 12/26/2025 3:59:52 PM EST |
| 130.00 | 10.80 | 11.40 | 11.10 | 9.65 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.22 | 0.80 | 0.02 | -0.04 | 12/19/2025 | 12/26/2025 3:59:52 PM EST |
| 135.00 | 7.10 | 8.10 | 7.60 | 7.08 | +1.35 | +23.56% | 0.06 | 1 | 0 | 0.22 | 0.67 | 0.03 | -0.05 | 12/26/2025 | 12/26/2025 3:59:52 PM EST |
| 140.00 | 4.30 | 4.60 | 4.45 | 4.19 | -0.11 | -2.56% | 0.03 | 1 | 1,033 | 0.21 | 0.51 | 0.03 | -0.05 | 12/26/2025 | 12/26/2025 3:59:52 PM EST |
| 145.00 | 2.20 | 2.70 | 2.45 | 2.25 | 0.00 | 0.00% | 0.02 | 0 | 88 | 0.21 | 0.34 | 0.03 | -0.04 | 12/24/2025 | 12/26/2025 3:59:52 PM EST |
| 150.00 | 1.05 | 2.25 | 1.65 | 1.10 | -0.05 | -4.35% | 0.01 | 35 | 38 | 0.23 | 0.20 | 0.03 | -0.03 | 12/26/2025 | 12/26/2025 3:59:52 PM EST |
| 155.00 | 0.45 | 0.65 | 0.55 | % | 0.00 | 0 | 0 | 0.20 | 0.11 | 0.02 | -0.02 | 12/26/2025 3:59:52 PM EST | |||
| 160.00 | 0.15 | 0.60 | 0.38 | % | 0.00 | 0 | 0 | 0.22 | 0.05 | 0.01 | -0.01 | 12/26/2025 3:59:52 PM EST | |||
| 165.00 | 0.05 | 1.25 | 0.65 | % | 0.00 | 0 | 0 | 0.27 | 0.02 | 0.00 | -0.01 | 12/26/2025 3:59:52 PM EST | |||
| 170.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 0.39 | 0.01 | 0.00 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 175.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 180.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.27 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 12/26/2025 3:59:52 PM EST |
| 185.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 190.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 12/26/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 85.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 90.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 95.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 100.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 105.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 0.56 | 0.00 | 0.00 | -0.01 | 12/26/2025 3:59:52 PM EST | |||
| 110.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.36 | -0.01 | 0.00 | -0.01 | 12/26/2025 3:59:52 PM EST | |||
| 115.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.44 | -0.02 | 0.00 | -0.02 | 12/26/2025 3:59:52 PM EST | |||
| 120.00 | 0.25 | 1.45 | 0.85 | % | 0.01 | 0 | 0 | 0.31 | -0.05 | 0.01 | -0.02 | 12/26/2025 3:59:52 PM EST | |||
| 125.00 | 0.50 | 0.95 | 0.73 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.24 | -0.11 | 0.01 | -0.03 | 12/19/2025 | 12/26/2025 3:59:52 PM EST |
| 130.00 | 1.15 | 1.35 | 1.25 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.22 | -0.20 | 0.02 | -0.04 | 12/22/2025 | 12/26/2025 3:59:52 PM EST |
| 135.00 | 2.35 | 2.75 | 2.55 | 2.45 | 0.00 | 0.00% | 0.02 | 60 | 96 | 0.21 | -0.33 | 0.03 | -0.05 | 12/26/2025 | 12/26/2025 3:59:52 PM EST |
| 140.00 | 4.30 | 4.90 | 4.60 | 4.80 | +0.20 | +4.35% | 0.03 | 1 | 20 | 0.20 | -0.49 | 0.03 | -0.05 | 12/26/2025 | 12/26/2025 3:59:52 PM EST |
| 145.00 | 7.20 | 7.70 | 7.45 | % | 0.05 | 0 | 0 | 0.20 | -0.66 | 0.03 | -0.04 | 12/26/2025 3:59:52 PM EST | |||
| 150.00 | 11.10 | 11.70 | 11.40 | % | 0.08 | 0 | 0 | 0.20 | -0.80 | 0.03 | -0.03 | 12/26/2025 3:59:52 PM EST | |||
| 155.00 | 15.20 | 18.00 | 16.60 | % | 0.11 | 0 | 0 | 0.36 | -0.89 | 0.02 | -0.02 | 12/26/2025 3:59:52 PM EST | |||
| 160.00 | 18.90 | 22.90 | 20.90 | % | 0.13 | 0 | 0 | 0.42 | -0.95 | 0.01 | -0.01 | 12/26/2025 3:59:52 PM EST | |||
| 165.00 | 24.00 | 27.90 | 25.95 | % | 0.16 | 0 | 0 | 0.48 | -0.98 | 0.00 | -0.01 | 12/26/2025 3:59:52 PM EST | |||
| 170.00 | 28.90 | 32.90 | 30.90 | % | 0.18 | 0 | 0 | 0.53 | -0.99 | 0.00 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 175.00 | 33.90 | 37.90 | 35.90 | % | 0.21 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 180.00 | 38.90 | 42.90 | 40.90 | % | 0.23 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 185.00 | 44.00 | 47.90 | 45.95 | % | 0.25 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 190.00 | 48.90 | 52.90 | 50.90 | % | 0.27 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:52 PM EST |