Options Chain for NOVARTIS AG SPONSORED ADR (NVS) - $162.28 as of 2/13/2026 6:44:25 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 | 81.00 | 85.10 | 83.05 | % | 1.04 | 0 | 0 | 3.59 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST | |||
| 85.00 | 76.00 | 80.10 | 78.05 | % | 0.92 | 0 | 0 | 3.33 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST | |||
| 90.00 | 71.00 | 75.20 | 73.10 | % | 0.81 | 0 | 0 | 3.08 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST | |||
| 95.00 | 66.00 | 70.20 | 68.10 | % | 0.72 | 0 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST | |||
| 100.00 | 61.00 | 65.20 | 63.10 | % | 0.63 | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST | |||
| 105.00 | 56.00 | 60.20 | 58.10 | % | 0.55 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST | |||
| 110.00 | 51.00 | 55.20 | 53.10 | 31.96 | 0.00 | 0.00% | 0.48 | 0 | 5 | 2.22 | 1.00 | 0.00 | 0.00 | 1/13/2026 | 2/13/2026 3:59:59 PM EST |
| 115.00 | 46.80 | 50.20 | 48.50 | 27.98 | 0.00 | 0.00% | 0.42 | 0 | 1 | 2.02 | 1.00 | 0.00 | 0.00 | 1/13/2026 | 2/13/2026 3:59:59 PM EST |
| 120.00 | 41.80 | 44.50 | 43.15 | 23.80 | 0.00 | 0.00% | 0.36 | 0 | 8 | 1.61 | 1.00 | 0.00 | 0.00 | 1/15/2026 | 2/13/2026 3:59:59 PM EST |
| 125.00 | 36.80 | 39.50 | 38.15 | 16.92 | 0.00 | 0.00% | 0.31 | 0 | 30 | 1.43 | 1.00 | 0.00 | 0.00 | 1/12/2026 | 2/13/2026 3:59:59 PM EST |
| 130.00 | 31.80 | 34.50 | 33.15 | 24.08 | 0.00 | 0.00% | 0.26 | 0 | 21 | 1.27 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 3:59:59 PM EST |
| 135.00 | 27.50 | 28.70 | 28.10 | 27.97 | +10.97 | +64.53% | 0.21 | 1 | 118 | 0.82 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 140.00 | 22.60 | 24.00 | 23.30 | 23.00 | +1.28 | +5.90% | 0.17 | 28 | 1,165 | 0.80 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 145.00 | 17.60 | 18.70 | 18.15 | 18.13 | +2.01 | +12.47% | 0.13 | 1 | 1,154 | 0.55 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 150.00 | 12.40 | 13.80 | 13.10 | 13.17 | +1.89 | +16.76% | 0.09 | 2 | 1,088 | 0.45 | 1.00 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 155.00 | 7.80 | 9.20 | 8.50 | 8.44 | +1.34 | +18.88% | 0.05 | 1 | 2,395 | 0.40 | 0.96 | 0.02 | -0.09 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 160.00 | 3.70 | 4.20 | 3.95 | 3.95 | +0.73 | +22.68% | 0.02 | 274 | 3,391 | 0.18 | 0.79 | 0.07 | -0.14 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 165.00 | 0.90 | 1.10 | 1.00 | 1.00 | +0.24 | +31.58% | 0.01 | 97 | 67 | 0.18 | 0.37 | 0.09 | -0.14 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 170.00 | 0.10 | 0.30 | 0.20 | 0.24 | +0.13 | +118.19% | 0.00 | 589 | 10 | 0.21 | 0.06 | 0.03 | -0.04 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 175.00 | 0.00 | 0.10 | 0.05 | 0.07 | % | 0.00 | 2 | 0 | 0.28 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:59 PM EST | |
| 180.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.37 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 2/13/2026 3:59:59 PM EST |
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST | |||
| 190.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 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 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.72 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.44 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.19 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.73 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 2/13/2026 3:59:59 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.29 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 2/13/2026 3:59:59 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.09 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 3:59:59 PM EST |
| 120.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.08 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 2/13/2026 3:59:59 PM EST |
| 125.00 | 0.00 | 0.25 | 0.13 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 44 | 1.04 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/13/2026 3:59:59 PM EST |
| 130.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 269 | 0.79 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 3:59:59 PM EST |
| 135.00 | 0.00 | 0.15 | 0.08 | 0.06 | +0.01 | +20.00% | 0.00 | 10 | 3,584 | 0.72 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 140.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2,307 | 0.60 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:59 PM EST |
| 145.00 | 0.00 | 0.15 | 0.08 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 2,431 | 0.48 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 3:59:59 PM EST |
| 150.00 | 0.00 | 0.20 | 0.10 | 0.25 | +0.12 | +92.31% | 0.00 | 1 | 2,814 | 0.39 | 0.00 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 155.00 | 0.00 | 0.35 | 0.18 | 0.35 | -0.40 | -53.34% | 0.00 | 618 | 299 | 0.31 | -0.04 | 0.02 | -0.09 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 160.00 | 0.45 | 0.90 | 0.68 | 0.77 | -0.43 | -35.84% | 0.00 | 469 | 198 | 0.21 | -0.21 | 0.07 | -0.14 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 165.00 | 1.70 | 3.20 | 2.45 | 3.90 | -0.30 | -7.15% | 0.01 | 2 | 3 | 0.25 | -0.63 | 0.09 | -0.14 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 170.00 | 6.60 | 8.20 | 7.40 | 16.45 | 0.00 | 0.00% | 0.04 | 0 | 0 | 0.44 | -0.94 | 0.03 | -0.04 | 2/5/2026 | 2/13/2026 3:59:59 PM EST |
| 175.00 | 11.10 | 13.00 | 12.05 | % | 0.07 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST | |||
| 180.00 | 15.70 | 18.10 | 16.90 | 21.13 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 3:59:59 PM EST |
| 185.00 | 20.60 | 23.10 | 21.85 | % | 0.12 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST | |||
| 190.00 | 25.60 | 28.10 | 26.85 | % | 0.14 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST |