Options Chain for NOVARTIS AG SPONSORED ADR (NVS) - $153.44 as of 3/16/2026 2:42:48 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 | 82.50 | 86.80 | 84.65 | 91.40 | 0.00 | 0.00% | 1.21 | 0 | 0 | 5.41 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/16/2026 3:59:58 PM EST |
| 75.00 | 77.50 | 81.70 | 79.60 | % | 1.06 | 0 | 0 | 4.94 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:58 PM EST | |||
| 80.00 | 72.50 | 76.70 | 74.60 | 81.75 | 0.00 | 0.00% | 0.93 | 0 | 0 | 4.56 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/16/2026 3:59:58 PM EST |
| 85.00 | 67.50 | 71.80 | 69.65 | % | 0.82 | 0 | 0 | 4.26 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:58 PM EST | |||
| 90.00 | 62.80 | 66.80 | 64.80 | % | 0.72 | 0 | 0 | 3.92 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:58 PM EST | |||
| 95.00 | 57.70 | 61.80 | 59.75 | % | 0.63 | 0 | 0 | 3.61 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:58 PM EST | |||
| 100.00 | 52.80 | 56.80 | 54.80 | 61.75 | 0.00 | 0.00% | 0.55 | 0 | 0 | 3.30 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/16/2026 3:59:58 PM EST |
| 105.00 | 47.80 | 51.80 | 49.80 | 56.70 | 0.00 | 0.00% | 0.47 | 0 | 0 | 3.00 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/16/2026 3:59:58 PM EST |
| 110.00 | 42.80 | 47.00 | 44.90 | 51.56 | 0.00 | 0.00% | 0.41 | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/16/2026 3:59:58 PM EST |
| 115.00 | 37.80 | 41.80 | 39.80 | 46.70 | 0.00 | 0.00% | 0.35 | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/16/2026 3:59:58 PM EST |
| 120.00 | 32.80 | 36.50 | 34.65 | 41.66 | 0.00 | 0.00% | 0.29 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/16/2026 3:59:58 PM EST |
| 125.00 | 29.40 | 30.30 | 29.85 | 32.56 | 0.00 | 0.00% | 0.24 | 0 | 2 | 1.35 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 3:59:58 PM EST |
| 130.00 | 23.70 | 25.80 | 24.75 | 31.80 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/16/2026 3:59:58 PM EST |
| 135.00 | 19.60 | 20.20 | 19.90 | 26.40 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/16/2026 3:59:58 PM EST |
| 140.00 | 13.30 | 15.90 | 14.60 | 22.00 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/16/2026 3:59:58 PM EST |
| 145.00 | 9.80 | 10.30 | 10.05 | 16.30 | 0.00 | 0.00% | 0.07 | 0 | 11 | 0.52 | 0.96 | 0.02 | -0.04 | 3/10/2026 | 3/16/2026 3:59:58 PM EST |
| 150.00 | 4.50 | 5.60 | 5.05 | 5.50 | 0.00 | 0.00% | 0.03 | 0 | 30 | 0.40 | 0.83 | 0.05 | -0.14 | 3/12/2026 | 3/16/2026 3:59:58 PM EST |
| 155.00 | 1.70 | 1.90 | 1.80 | 1.77 | -0.23 | -11.50% | 0.01 | 17 | 431 | 0.30 | 0.48 | 0.09 | -0.22 | 3/16/2026 | 3/16/2026 3:59:58 PM EST |
| 160.00 | 0.20 | 0.50 | 0.35 | 0.34 | -0.02 | -5.56% | 0.00 | 34 | 481 | 0.30 | 0.13 | 0.05 | -0.12 | 3/16/2026 | 3/16/2026 3:59:58 PM EST |
| 165.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.05 | -50.00% | 0.00 | 29 | 574 | 0.36 | 0.02 | 0.01 | -0.02 | 3/16/2026 | 3/16/2026 3:59:58 PM EST |
| 170.00 | 0.00 | 0.10 | 0.05 | 0.10 | +0.03 | +42.86% | 0.00 | 25 | 3,304 | 0.48 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:58 PM EST |
| 175.00 | 0.00 | 0.10 | 0.05 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 459 | 0.60 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 3:59:58 PM EST |
| 180.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 57 | 1.07 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 3:59:58 PM EST |
| 185.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 147 | 0.82 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/16/2026 3:59:58 PM EST |
| 190.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.34 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/16/2026 3:59:58 PM EST |
| 195.00 | 0.00 | 1.95 | 0.98 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.86 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 3/16/2026 3:59:58 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 | 5.45 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:58 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 5.04 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:58 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.65 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:58 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.29 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:58 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.96 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:58 PM EST | |||
| 95.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 3.83 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:58 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.33 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:58 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.03 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:58 PM EST | |||
| 110.00 | 0.00 | 0.15 | 0.08 | 1.62 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.58 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 3/16/2026 3:59:58 PM EST |
| 115.00 | 0.00 | 0.20 | 0.10 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 160 | 1.46 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 3/16/2026 3:59:58 PM EST |
| 120.00 | 0.00 | 0.15 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 203 | 1.22 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 3/16/2026 3:59:58 PM EST |
| 125.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 409 | 1.10 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 3:59:58 PM EST |
| 130.00 | 0.00 | 0.20 | 0.10 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 682 | 0.93 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 3/16/2026 3:59:58 PM EST |
| 135.00 | 0.00 | 0.25 | 0.13 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 386 | 0.79 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/16/2026 3:59:58 PM EST |
| 140.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 629 | 0.64 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 3:59:58 PM EST |
| 145.00 | 0.10 | 0.40 | 0.25 | 0.10 | -0.30 | -75.00% | 0.00 | 1 | 627 | 0.43 | -0.04 | 0.02 | -0.04 | 3/16/2026 | 3/16/2026 3:59:58 PM EST |
| 150.00 | 0.45 | 0.70 | 0.58 | 0.48 | -0.67 | -58.27% | 0.00 | 14 | 404 | 0.34 | -0.17 | 0.05 | -0.14 | 3/16/2026 | 3/16/2026 3:59:58 PM EST |
| 155.00 | 1.75 | 2.25 | 2.00 | 2.29 | -0.41 | -15.19% | 0.01 | 7 | 1,543 | 0.28 | -0.52 | 0.09 | -0.22 | 3/16/2026 | 3/16/2026 3:59:58 PM EST |
| 160.00 | 4.90 | 6.40 | 5.65 | 5.20 | -0.95 | -15.45% | 0.04 | 1 | 1,065 | 0.46 | -0.87 | 0.05 | -0.12 | 3/16/2026 | 3/16/2026 3:59:58 PM EST |
| 165.00 | 9.60 | 10.60 | 10.10 | 11.10 | 0.00 | 0.00% | 0.06 | 0 | 446 | 0.41 | -0.98 | 0.01 | -0.02 | 3/12/2026 | 3/16/2026 3:59:58 PM EST |
| 170.00 | 14.70 | 16.30 | 15.50 | 12.20 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.83 | -1.00 | 0.00 | 0.00 | 3/10/2026 | 3/16/2026 3:59:58 PM EST |
| 175.00 | 18.60 | 22.30 | 20.45 | 15.70 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 3:59:58 PM EST |
| 180.00 | 23.80 | 27.30 | 25.55 | 22.20 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 3:59:58 PM EST |
| 185.00 | 28.60 | 31.60 | 30.10 | 30.80 | -0.20 | -0.65% | 0.16 | 1,980 | 257 | 1.39 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:58 PM EST |
| 190.00 | 34.40 | 36.40 | 35.40 | 35.08 | -0.72 | -2.02% | 0.19 | 6,140 | 1,007 | 1.47 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:58 PM EST |
| 195.00 | 39.20 | 41.80 | 40.50 | 39.41 | -1.49 | -3.65% | 0.21 | 3,900 | 480 | 1.74 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:58 PM EST |