Options Chain for NOVARTIS AG SPONSORED ADR (NVS) - $148.68 as of 1/30/2026 8:24:21 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 | 76.90 | 81.00 | 78.95 | 73.41 | 0.00 | 0.00% | 1.13 | 0 | 64 | 1.80 | 1.00 | 0.00 | 0.00 | 1/15/2026 | 1/30/2026 3:59:50 PM EST |
| 75.00 | 71.90 | 75.60 | 73.75 | % | 0.98 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:50 PM EST | |||
| 80.00 | 66.90 | 71.10 | 69.00 | 59.27 | 0.00 | 0.00% | 0.86 | 0 | 4 | 1.55 | 1.00 | 0.00 | 0.00 | 12/30/2025 | 1/30/2026 3:59:50 PM EST |
| 85.00 | 61.90 | 66.20 | 64.05 | % | 0.75 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:50 PM EST | |||
| 90.00 | 57.00 | 61.10 | 59.05 | % | 0.66 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:50 PM EST | |||
| 95.00 | 52.00 | 55.50 | 53.75 | % | 0.57 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:50 PM EST | |||
| 100.00 | 47.00 | 51.30 | 49.15 | 33.90 | 0.00 | 0.00% | 0.49 | 0 | 4 | 1.12 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 1/30/2026 3:59:50 PM EST |
| 105.00 | 42.10 | 46.20 | 44.15 | 29.10 | 0.00 | 0.00% | 0.42 | 0 | 10 | 1.01 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 1/30/2026 3:59:50 PM EST |
| 110.00 | 37.20 | 41.20 | 39.20 | 26.58 | 0.00 | 0.00% | 0.36 | 0 | 5 | 0.82 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 1/30/2026 3:59:50 PM EST |
| 115.00 | 32.20 | 35.60 | 33.90 | 28.63 | 0.00 | 0.00% | 0.29 | 0 | 7 | 0.71 | 1.00 | 0.00 | 0.00 | 1/15/2026 | 1/30/2026 3:59:50 PM EST |
| 120.00 | 27.30 | 31.30 | 29.30 | 25.25 | 0.00 | 0.00% | 0.24 | 0 | 4 | 0.61 | 1.00 | 0.00 | 0.00 | 1/20/2026 | 1/30/2026 3:59:50 PM EST |
| 125.00 | 23.50 | 25.70 | 24.60 | 27.65 | 0.00 | 0.00% | 0.20 | 0 | 17 | 0.51 | 0.96 | 0.01 | -0.01 | 1/27/2026 | 1/30/2026 3:59:50 PM EST |
| 130.00 | 18.80 | 20.80 | 19.80 | 20.14 | 0.00 | 0.00% | 0.15 | 0 | 86 | 0.34 | 0.91 | 0.01 | -0.02 | 1/26/2026 | 1/30/2026 3:59:50 PM EST |
| 135.00 | 14.50 | 15.40 | 14.95 | 14.22 | 0.00 | 0.00% | 0.11 | 0 | 53 | 0.30 | 0.83 | 0.02 | -0.03 | 1/28/2026 | 1/30/2026 3:59:50 PM EST |
| 140.00 | 10.50 | 10.90 | 10.70 | 10.40 | -0.20 | -1.89% | 0.08 | 14 | 259 | 0.28 | 0.73 | 0.02 | -0.04 | 1/30/2026 | 1/30/2026 3:59:50 PM EST |
| 145.00 | 6.90 | 7.30 | 7.10 | 7.10 | 0.00 | 0.00% | 0.05 | 0 | 390 | 0.27 | 0.59 | 0.03 | -0.05 | 1/29/2026 | 1/30/2026 3:59:50 PM EST |
| 150.00 | 4.10 | 4.70 | 4.40 | 4.16 | +0.01 | +0.25% | 0.03 | 16 | 304 | 0.26 | 0.45 | 0.03 | -0.04 | 1/30/2026 | 1/30/2026 3:59:50 PM EST |
| 155.00 | 2.30 | 2.70 | 2.50 | 2.40 | +0.34 | +16.51% | 0.02 | 237 | 69 | 0.26 | 0.30 | 0.03 | -0.04 | 1/30/2026 | 1/30/2026 3:59:50 PM EST |
| 160.00 | 1.20 | 1.45 | 1.33 | 1.35 | +0.15 | +12.50% | 0.01 | 40 | 46 | 0.26 | 0.19 | 0.02 | -0.03 | 1/30/2026 | 1/30/2026 3:59:50 PM EST |
| 165.00 | 0.60 | 0.75 | 0.68 | 0.70 | +0.10 | +16.67% | 0.00 | 10 | 9 | 0.26 | 0.11 | 0.01 | -0.02 | 1/30/2026 | 1/30/2026 3:59:50 PM EST |
| 170.00 | 0.25 | 0.40 | 0.33 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.26 | 0.06 | 0.01 | -0.01 | 1/27/2026 | 1/30/2026 3:59:50 PM EST |
| 175.00 | 0.00 | 1.05 | 0.53 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.39 | 0.03 | 0.00 | -0.01 | 1/6/2026 | 1/30/2026 3:59:50 PM EST |
| 180.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.30 | 0.01 | 0.00 | 0.00 | 1/30/2026 3:59:50 PM EST | |||
| 185.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.32 | 0.01 | 0.00 | 0.00 | 1/30/2026 3:59:50 PM EST | |||
| 190.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:50 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:50 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 | % | 0.02 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:50 PM EST | |||
| 75.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:50 PM EST | |||
| 80.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:50 PM EST | |||
| 85.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:50 PM EST | |||
| 90.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:50 PM EST | |||
| 95.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:50 PM EST | |||
| 100.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:50 PM EST | |||
| 105.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:50 PM EST | |||
| 110.00 | 0.10 | 0.30 | 0.20 | 1.62 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.42 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 1/30/2026 3:59:50 PM EST |
| 115.00 | 0.15 | 0.55 | 0.35 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 160 | 0.40 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 1/30/2026 3:59:50 PM EST |
| 120.00 | 0.25 | 0.40 | 0.33 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 203 | 0.35 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 1/30/2026 3:59:50 PM EST |
| 125.00 | 0.40 | 0.60 | 0.50 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 403 | 0.33 | -0.04 | 0.01 | -0.01 | 1/28/2026 | 1/30/2026 3:59:50 PM EST |
| 130.00 | 0.70 | 0.90 | 0.80 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 680 | 0.30 | -0.09 | 0.01 | -0.02 | 1/26/2026 | 1/30/2026 3:59:50 PM EST |
| 135.00 | 1.15 | 1.50 | 1.33 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 181 | 0.28 | -0.17 | 0.02 | -0.03 | 1/28/2026 | 1/30/2026 3:59:50 PM EST |
| 140.00 | 2.50 | 2.85 | 2.68 | 2.60 | -0.20 | -7.15% | 0.02 | 5 | 492 | 0.28 | -0.27 | 0.02 | -0.04 | 1/30/2026 | 1/30/2026 3:59:50 PM EST |
| 145.00 | 4.30 | 4.60 | 4.45 | 4.50 | +0.40 | +9.76% | 0.03 | 388 | 150 | 0.27 | -0.41 | 0.03 | -0.05 | 1/30/2026 | 1/30/2026 3:59:50 PM EST |
| 150.00 | 7.10 | 7.40 | 7.25 | 6.70 | 0.00 | 0.00% | 0.05 | 0 | 87 | 0.26 | -0.55 | 0.03 | -0.04 | 1/29/2026 | 1/30/2026 3:59:50 PM EST |
| 155.00 | 10.60 | 11.00 | 10.80 | 10.00 | 0.00 | 0.00% | 0.07 | 0 | 6 | 0.26 | -0.70 | 0.03 | -0.04 | 1/26/2026 | 1/30/2026 3:59:50 PM EST |
| 160.00 | 14.70 | 15.20 | 14.95 | 15.20 | +0.40 | +2.71% | 0.09 | 1 | 7 | 0.25 | -0.81 | 0.02 | -0.03 | 1/30/2026 | 1/30/2026 3:59:50 PM EST |
| 165.00 | 17.90 | 20.30 | 19.10 | 32.20 | 0.00 | 0.00% | 0.12 | 0 | 21 | 0.31 | -0.89 | 0.01 | -0.02 | 12/16/2025 | 1/30/2026 3:59:50 PM EST |
| 170.00 | 22.60 | 25.00 | 23.80 | % | 0.14 | 0 | 0 | 0.32 | -0.94 | 0.01 | -0.01 | 1/30/2026 3:59:50 PM EST | |||
| 175.00 | 27.40 | 29.90 | 28.65 | 29.70 | 0.00 | 0.00% | 0.16 | 0 | 8 | 0.34 | -0.97 | 0.00 | -0.01 | 1/28/2026 | 1/30/2026 3:59:50 PM EST |
| 180.00 | 32.30 | 35.80 | 34.05 | 42.60 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.48 | -0.99 | 0.00 | 0.00 | 12/23/2025 | 1/30/2026 3:59:50 PM EST |
| 185.00 | 36.60 | 40.80 | 38.70 | % | 0.21 | 0 | 0 | 0.52 | -0.99 | 0.00 | 0.00 | 1/30/2026 3:59:50 PM EST | |||
| 190.00 | 42.20 | 45.70 | 43.95 | % | 0.23 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:50 PM EST | |||
| 195.00 | 47.20 | 50.70 | 48.95 | % | 0.25 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:50 PM EST |