Options Chain for NOVARTIS AG SPONSORED ADR (NVS) - $100.49 as of 1/22/2025 9:08:42 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 42.40 | 46.20 | % | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 60.00 | 37.30 | 41.40 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 65.00 | 33.00 | 35.60 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 70.00 | 27.40 | 31.30 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 75.00 | 22.40 | 26.50 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 80.00 | 17.50 | 21.60 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | -0.01 | 1/21/2025 3:59:57 PM EST | |||
| 85.00 | 12.60 | 16.60 | 13.50 | 0.00 | 0.00% | 0 | 163 | 0.70 | 0.98 | 0.01 | -0.02 | 1/3/2025 | 1/21/2025 3:59:57 PM EST |
| 90.00 | 8.00 | 11.80 | 9.30 | 0.00 | 0.00% | 0 | 718 | 0.44 | 0.92 | 0.02 | -0.03 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 95.00 | 5.10 | 5.30 | 4.81 | 0.00 | 0.00% | 0 | 182 | 0.25 | 0.79 | 0.04 | -0.04 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 100.00 | 2.00 | 2.20 | 2.45 | 0.00 | 0.00% | 0 | 2,338 | 0.21 | 0.52 | 0.07 | -0.04 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 105.00 | 0.50 | 0.70 | 0.75 | 0.00 | 0.00% | 0 | 789 | 0.18 | 0.20 | 0.05 | -0.03 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 110.00 | 0.10 | 0.25 | 0.20 | -0.05 | -20.00% | 1 | 137 | 0.22 | 0.06 | 0.02 | -0.01 | 1/22/2025 | 1/21/2025 3:59:57 PM EST |
| 115.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 28 | 0.24 | 0.02 | 0.01 | 0.00 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 120.00 | 0.00 | 0.15 | 0.06 | 0.00 | 0.00% | 0 | 11 | 0.29 | 0.00 | 0.00 | 0.00 | 1/7/2025 | 1/21/2025 3:59:57 PM EST |
| 125.00 | 0.00 | 0.15 | % | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 130.00 | 0.00 | 0.15 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 135.00 | 0.00 | 0.30 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 140.00 | 0.00 | 0.75 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 145.00 | 0.00 | 0.75 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 60.00 | 0.00 | 0.15 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 65.00 | 0.00 | 0.15 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 70.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.63 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 3:59:57 PM EST |
| 75.00 | 0.00 | 0.20 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 80.00 | 0.00 | 0.20 | 0.21 | 0.00 | 0.00% | 0 | 15 | 0.40 | 0.00 | 0.00 | -0.01 | 1/2/2025 | 1/21/2025 3:59:57 PM EST |
| 85.00 | 0.05 | 0.25 | 0.18 | 0.00 | 0.00% | 0 | 74 | 0.33 | -0.02 | 0.01 | -0.02 | 1/17/2025 | 1/21/2025 3:59:57 PM EST |
| 90.00 | 0.25 | 0.35 | 0.40 | 0.00 | 0.00% | 0 | 85 | 0.26 | -0.08 | 0.02 | -0.03 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 95.00 | 0.90 | 1.00 | 0.80 | 0.00 | 0.00% | 0 | 2,278 | 0.23 | -0.21 | 0.04 | -0.04 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 100.00 | 2.75 | 2.90 | 2.35 | 0.00 | 0.00% | 0 | 1,521 | 0.17 | -0.48 | 0.07 | -0.04 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 105.00 | 5.50 | 7.50 | 6.50 | 0.00 | 0.00% | 0 | 2 | 0.16 | -0.80 | 0.05 | -0.03 | 1/8/2025 | 1/21/2025 3:59:57 PM EST |
| 110.00 | 9.40 | 13.00 | % | 0 | 0 | 0.47 | -0.94 | 0.02 | -0.01 | 1/21/2025 3:59:57 PM EST | |||
| 115.00 | 14.70 | 17.30 | 16.44 | 0.00 | 0.00% | 0 | 0 | 0.57 | -0.98 | 0.01 | 0.00 | 1/6/2025 | 1/21/2025 3:59:57 PM EST |
| 120.00 | 19.00 | 23.00 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 125.00 | 24.50 | 27.40 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 130.00 | 28.90 | 33.00 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 135.00 | 33.90 | 38.00 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 140.00 | 39.50 | 42.30 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 145.00 | 44.00 | 48.00 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST |